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 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 66.50 | 70.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 61.50 | 66.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 56.50 | 61.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 51.50 | 56.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 46.50 | 51.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 41.50 | 46.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.50 | 41.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 31.50 | 36.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 26.50 | 31.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 22.00 | 25.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 17.30 | 20.80 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 12.40 | 16.30 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 143.00 | 9.70 | 13.60 | % | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 144.00 | 8.70 | 12.60 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 8.20 | 11.70 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.82 | 0.03 | -0.09 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 146.00 | 7.10 | 11.10 | % | 0 | 0 | 0.51 | 0.80 | 0.03 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 147.00 | 6.40 | 10.50 | % | 0 | 0 | 0.51 | 0.76 | 0.03 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 148.00 | 5.50 | 8.90 | % | 0 | 0 | 0.48 | 0.73 | 0.03 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 149.00 | 4.90 | 8.90 | % | 0 | 0 | 0.30 | 0.70 | 0.04 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 4.90 | 8.10 | 6.25 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.66 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 2.60 | 6.50 | % | 0 | 0 | 0.29 | 0.56 | 0.04 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 3.10 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 74 | 0.29 | 0.46 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 0.55 | 3.60 | 2.48 | 0.00 | 0.00% | 0 | 219 | 0.26 | 0.36 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.40 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.28 | 0.27 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 0.65 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 88 | 0.27 | 0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 2.50 | % | 0 | 0 | 0.46 | 0.08 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.15 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 138 | 0.28 | 0.05 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 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 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.40 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 143.00 | 0.45 | 2.70 | % | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 144.00 | 0.35 | 3.00 | % | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.90 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 74 | 0.32 | -0.18 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 2.85 | % | 0 | 0 | 0.44 | -0.20 | 0.03 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 147.00 | 0.20 | 3.70 | % | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 148.00 | 0.80 | 2.90 | % | 0 | 0 | 0.29 | -0.27 | 0.03 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 149.00 | 1.00 | 3.40 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.30 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 1.80 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 121 | 0.29 | -0.34 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 2.20 | 4.70 | 3.23 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.44 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 4.20 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 405 | 0.29 | -0.54 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 3.80 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 134 | 0.45 | -0.64 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 5.60 | 9.90 | 8.30 | 0.00 | 0.00% | 0 | 152 | 0.46 | -0.73 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 7.80 | 11.50 | % | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 9.70 | 14.00 | 13.63 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.88 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 12.40 | 16.10 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 14.30 | 18.90 | 17.70 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 17.20 | 20.80 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 19.70 | 23.50 | 18.58 | 0.00 | 0.00% | 0 | 359 | 0.66 | -0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 22.20 | 26.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 24.30 | 29.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 29.30 | 34.00 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 34.20 | 39.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 39.30 | 44.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 44.30 | 49.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 49.30 | 54.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 54.30 | 59.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 59.30 | 63.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 64.30 | 69.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 69.30 | 74.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 74.30 | 79.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 79.20 | 84.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 84.20 | 89.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 89.20 | 94.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 94.30 | 99.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 99.20 | 104.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |