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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.50 | 76.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 66.50 | 71.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 61.50 | 66.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 56.60 | 61.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 51.50 | 56.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 46.50 | 51.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 41.60 | 46.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.60 | 41.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 31.80 | 36.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 26.70 | 31.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 22.00 | 26.50 | 23.04 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 17.20 | 21.80 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 12.50 | 17.00 | % | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 8.70 | 12.80 | % | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 5.80 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.62 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 3.70 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.47 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 2.15 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 125 | 0.27 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.10 | 3.40 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.50 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.65 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.10 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.15 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 1.65 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.25 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 2.00 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.38 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 4.10 | 7.40 | 4.40 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.53 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 7.30 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.67 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 11.20 | 15.40 | 13.72 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.78 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 15.90 | 20.00 | 16.00 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 20.50 | 25.00 | 21.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.93 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 25.40 | 29.20 | 27.20 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 30.30 | 34.30 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 34.90 | 39.50 | 38.61 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 39.80 | 44.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 44.80 | 49.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 49.80 | 54.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 54.80 | 59.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 59.70 | 64.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 64.60 | 69.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 69.70 | 74.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 74.70 | 79.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 79.70 | 84.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 84.60 | 89.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 89.50 | 94.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |