Options Chain for HERSHEY CO COM (HSY) - $169.62 as of 4/2/2025 3:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 57.10 | 61.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 110.00 | 53.30 | 57.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 115.00 | 47.30 | 52.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 120.00 | 42.20 | 47.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 125.00 | 37.10 | 42.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 130.00 | 32.00 | 36.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 135.00 | 28.30 | 31.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 140.00 | 23.70 | 26.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 4/2/2025 4:00:04 PM EST | |||
| 145.00 | 18.60 | 21.20 | 29.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.05 | 3/13/2025 | 4/2/2025 4:00:04 PM EST |
| 150.00 | 14.10 | 15.10 | 21.97 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.01 | -0.08 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 152.50 | 11.40 | 14.20 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.10 | 4/2/2025 4:00:04 PM EST | |||
| 155.00 | 8.80 | 12.00 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.83 | 0.02 | -0.11 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 157.50 | 7.90 | 9.00 | % | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.13 | 4/2/2025 4:00:04 PM EST | |||
| 160.00 | 6.00 | 6.80 | 6.20 | -6.15 | -49.80% | 2 | 13 | 0.29 | 0.68 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 162.50 | 4.60 | 5.30 | 9.78 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.59 | 0.04 | -0.15 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 165.00 | 3.20 | 3.90 | 3.60 | -3.40 | -48.58% | 7 | 133 | 0.29 | 0.49 | 0.04 | -0.15 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 167.50 | 2.20 | 3.20 | 5.70 | 0.00 | 0.00% | 0 | 106 | 0.30 | 0.39 | 0.04 | -0.14 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 170.00 | 1.35 | 2.05 | 1.52 | -2.33 | -60.52% | 25 | 435 | 0.28 | 0.30 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 172.50 | 0.85 | 1.10 | 0.84 | -1.72 | -67.19% | 13 | 15 | 0.27 | 0.22 | 0.03 | -0.10 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 175.00 | 0.55 | 0.85 | 0.80 | -0.96 | -54.55% | 13 | 672 | 0.28 | 0.15 | 0.02 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 177.50 | 0.30 | 0.50 | 0.58 | -0.50 | -46.30% | 2 | 32 | 0.28 | 0.10 | 0.02 | -0.06 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 180.00 | 0.20 | 0.30 | 0.25 | -0.45 | -64.29% | 52 | 698 | 0.28 | 0.07 | 0.01 | -0.04 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 182.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.04 | 0.01 | -0.03 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 185.00 | 0.05 | 0.20 | 0.15 | -0.25 | -62.50% | 1 | 871 | 0.30 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 187.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 190.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 3 | 497 | 0.34 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 192.50 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 371 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 333 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.07 | -0.08 | -53.34% | 5 | 5 | 0.53 | -0.01 | 0.00 | -0.03 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 150.00 | 0.20 | 0.45 | 0.30 | -0.04 | -11.77% | 12 | 85 | 0.31 | -0.08 | 0.01 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 152.50 | 0.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.12 | 0.02 | -0.10 | 3/25/2025 | 4/2/2025 4:00:04 PM EST |
| 155.00 | 0.90 | 1.05 | 1.00 | +0.53 | +112.77% | 27 | 49 | 0.31 | -0.17 | 0.02 | -0.11 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 157.50 | 1.45 | 1.75 | 1.60 | +0.94 | +142.43% | 2 | 35 | 0.32 | -0.24 | 0.03 | -0.13 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 160.00 | 2.10 | 2.40 | 2.00 | +1.03 | +106.19% | 12 | 134 | 0.31 | -0.32 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 162.50 | 2.95 | 3.40 | 1.36 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.41 | 0.04 | -0.15 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 165.00 | 3.90 | 4.50 | 3.83 | +1.99 | +108.16% | 8 | 346 | 0.29 | -0.51 | 0.04 | -0.15 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 167.50 | 5.30 | 5.80 | 2.90 | +0.25 | +9.44% | 3 | 178 | 0.28 | -0.61 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 170.00 | 7.10 | 7.90 | 7.30 | +3.23 | +79.37% | 6 | 292 | 0.30 | -0.70 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 172.50 | 8.10 | 11.10 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.78 | 0.03 | -0.10 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 175.00 | 10.90 | 12.80 | 5.90 | 0.00 | 0.00% | 0 | 219 | 0.43 | -0.85 | 0.02 | -0.08 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 177.50 | 12.10 | 15.10 | % | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.06 | 4/2/2025 4:00:04 PM EST | |||
| 180.00 | 15.00 | 17.60 | 11.00 | 0.00 | 0.00% | 0 | 177 | 0.51 | -0.93 | 0.01 | -0.04 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 182.50 | 16.70 | 20.00 | 17.60 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.96 | 0.01 | -0.03 | 3/25/2025 | 4/2/2025 4:00:04 PM EST |
| 185.00 | 19.30 | 22.60 | 14.79 | 0.00 | 0.00% | 0 | 32 | 0.60 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 187.50 | 21.80 | 25.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/2/2025 4:00:04 PM EST | |||
| 190.00 | 24.20 | 28.10 | 18.53 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 192.50 | 26.70 | 30.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 195.00 | 29.20 | 33.50 | 28.92 | 0.00 | 0.00% | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 4:00:04 PM EST |
| 200.00 | 34.20 | 38.50 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:04 PM EST |
| 205.00 | 39.20 | 43.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 210.00 | 44.20 | 48.50 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 4:00:04 PM EST |
| 215.00 | 49.20 | 53.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 220.00 | 54.20 | 58.50 | 39.04 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 4:00:04 PM EST |
| 230.00 | 64.20 | 68.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 240.00 | 74.20 | 78.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST |