Options Chain for HERSHEY CO COM (HSY) - $153.57 as of 1/22/2025 8:52:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 51.50 | 56.20 | 61.20 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 46.50 | 51.20 | 64.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 41.50 | 46.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.60 | 41.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 32.10 | 35.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 27.20 | 30.70 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 22.30 | 26.00 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 17.50 | 21.10 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 12.70 | 16.10 | 17.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.81 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 143.00 | 10.30 | 13.70 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 144.00 | 9.30 | 13.00 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 10.20 | 11.40 | 10.35 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.72 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 146.00 | 8.90 | 10.40 | % | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 147.00 | 8.60 | 11.10 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 148.00 | 7.80 | 9.40 | % | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 149.00 | 6.90 | 8.80 | % | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 6.40 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 567 | 0.30 | 0.61 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 5.00 | 5.70 | 6.14 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.54 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 3.50 | 5.10 | 3.95 | 0.00 | 0.00% | 0 | 807 | 0.27 | 0.46 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 2.65 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.38 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 2.10 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 683 | 0.26 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 1.40 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 962 | 0.26 | 0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.65 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1,179 | 0.26 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.30 | 0.40 | % | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,272 | 0.27 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.65 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,271 | 0.30 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 577 | 0.38 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 491 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 469 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,723 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,204 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,159 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 610 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 7/25/2024 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.37 | -0.07 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.25 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 116 | 0.34 | -0.12 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.80 | 1.30 | 1.04 | 0.00 | 0.00% | 0 | 126 | 0.30 | -0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 143.00 | 1.30 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 144.00 | 1.30 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 1.70 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 412 | 0.29 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 146.00 | 1.95 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.30 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 147.00 | 2.20 | 2.55 | % | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 148.00 | 2.00 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 149.00 | 2.90 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 3.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 952 | 0.29 | -0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 4.20 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 136 | 0.28 | -0.46 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 5.30 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 1,799 | 0.27 | -0.54 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 6.30 | 8.30 | % | 0 | 0 | 0.28 | -0.62 | 0.03 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 8.20 | 11.10 | 9.13 | 0.00 | 0.00% | 0 | 941 | 0.31 | -0.70 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 8.90 | 13.10 | 10.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.77 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 12.20 | 15.10 | 13.28 | 0.00 | 0.00% | 0 | 1,050 | 0.31 | -0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 13.20 | 17.20 | % | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 16.20 | 19.50 | 18.30 | 0.00 | 0.00% | 0 | 1,044 | 0.49 | -0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 18.20 | 21.80 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 21.10 | 24.10 | 23.30 | 0.00 | 0.00% | 0 | 1,021 | 0.51 | -0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 23.00 | 26.70 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 25.60 | 29.10 | 27.60 | 0.00 | 0.00% | 0 | 937 | 0.60 | -0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 30.40 | 34.20 | 30.50 | 0.00 | 0.00% | 0 | 142 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 35.40 | 39.10 | 39.50 | 0.00 | 0.00% | 0 | 283 | 0.72 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 40.20 | 44.10 | 36.21 | 0.00 | 0.00% | 0 | 194 | 0.77 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 45.30 | 49.10 | 47.91 | 0.00 | 0.00% | 0 | 187 | 0.83 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 55.00 | 59.00 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 65.20 | 68.90 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 75.80 | 78.90 | 62.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 84.60 | 89.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 94.50 | 99.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 104.50 | 109.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 114.50 | 119.00 | 87.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 124.30 | 129.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 134.30 | 139.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 144.30 | 149.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |