Options Chain for HERSHEY CO COM (HSY) - $144.74 as of 2/4/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 42.70 | 47.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 105.00 | 37.70 | 42.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 110.00 | 32.60 | 37.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 115.00 | 28.10 | 32.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 120.00 | 23.80 | 26.90 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 125.00 | 19.40 | 22.30 | 22.00 | -6.00 | -21.43% | 1 | 1 | 0.53 | 0.89 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 14.60 | 17.30 | 19.95 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.82 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 11.10 | 14.20 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.73 | 0.02 | -0.06 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 8.50 | 9.80 | 12.92 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.62 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 6.10 | 6.90 | 6.50 | -2.00 | -23.53% | 8 | 123 | 0.34 | 0.50 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 4.10 | 6.00 | 4.35 | -1.65 | -27.50% | 535 | 187 | 0.33 | 0.39 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 2.65 | 3.20 | 2.73 | -1.17 | -30.00% | 47 | 784 | 0.33 | 0.29 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 0.30 | 4.30 | 1.65 | -1.20 | -42.11% | 517 | 799 | 0.28 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 0.80 | 1.35 | 1.00 | -0.80 | -44.45% | 9 | 631 | 0.33 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 0.50 | 0.80 | 0.66 | -0.39 | -37.15% | 9 | 115 | 0.33 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.43 | -0.32 | -42.67% | 2 | 28 | 0.39 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | -0.05 | -11.12% | 1 | 1 | 0.48 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 0.45 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.05 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 0.75 | 1.20 | 1.10 | +0.10 | +10.00% | 7 | 13 | 0.35 | -0.11 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 1.25 | 1.90 | 1.26 | -0.49 | -28.00% | 32 | 36 | 0.34 | -0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 2.05 | 3.30 | 2.39 | -0.33 | -12.14% | 43 | 137 | 0.34 | -0.27 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 4.60 | 5.10 | 4.80 | +0.60 | +14.29% | 72 | 206 | 0.34 | -0.38 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 7.00 | 7.50 | 7.21 | +1.11 | +18.20% | 152 | 401 | 0.34 | -0.50 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 9.90 | 10.60 | 10.10 | +1.36 | +15.57% | 28 | 257 | 0.34 | -0.61 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 12.80 | 15.60 | 13.70 | +2.40 | +21.24% | 4 | 143 | 0.36 | -0.71 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 16.00 | 19.60 | 17.65 | +2.04 | +13.07% | 2 | 34 | 0.32 | -0.80 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 20.40 | 23.90 | 22.14 | +2.74 | +14.13% | 1 | 47 | 0.51 | -0.86 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 25.10 | 28.60 | 26.79 | +7.14 | +36.34% | 19 | 32 | 0.54 | -0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 30.60 | 32.80 | 28.53 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 34.80 | 38.00 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 40.10 | 43.20 | 35.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 45.30 | 47.50 | 39.40 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 50.00 | 52.80 | 51.05 | +5.05 | +10.98% | 3 | 3 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 54.50 | 58.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 210.00 | 64.00 | 68.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 220.00 | 74.00 | 78.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |