Options Chain for HERSHEY CO COM (HSY) - $162.24 as of 4/7/2025 10:43:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.90 | 69.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 100.00 | 60.80 | 64.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 105.00 | 55.70 | 59.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 110.00 | 51.00 | 54.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 115.00 | 46.00 | 50.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 120.00 | 41.10 | 44.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 125.00 | 36.00 | 40.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 130.00 | 31.10 | 35.10 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 135.00 | 26.30 | 30.50 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 140.00 | 21.90 | 25.00 | % | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.08 | 4/7/2025 10:59:03 AM EST | |||
| 145.00 | 17.20 | 20.30 | % | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.11 | 4/7/2025 10:59:03 AM EST | |||
| 150.00 | 13.90 | 15.70 | % | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.13 | 4/7/2025 10:59:03 AM EST | |||
| 152.50 | 12.10 | 13.00 | 10.50 | % | 1 | 0 | 0.46 | 0.75 | 0.02 | -0.14 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 155.00 | 10.10 | 11.10 | 14.34 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.70 | 0.02 | -0.15 | 3/24/2025 | 4/7/2025 10:59:03 AM EST |
| 157.50 | 8.30 | 9.30 | % | 0 | 0 | 0.43 | 0.64 | 0.03 | -0.16 | 4/7/2025 10:59:03 AM EST | |||
| 160.00 | 6.90 | 7.70 | 5.54 | -4.46 | -44.60% | 1 | 4 | 0.42 | 0.58 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 162.50 | 4.20 | 6.30 | % | 0 | 0 | 0.41 | 0.51 | 0.03 | -0.16 | 4/7/2025 10:59:03 AM EST | |||
| 165.00 | 4.40 | 5.10 | 4.30 | -0.70 | -14.00% | 1 | 8 | 0.41 | 0.44 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 167.50 | 2.25 | 4.10 | % | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 170.00 | 2.55 | 3.00 | 2.79 | +0.01 | +0.36% | 1 | 18 | 0.39 | 0.30 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 172.50 | 1.50 | 2.30 | % | 0 | 0 | 0.38 | 0.24 | 0.02 | -0.12 | 4/7/2025 10:59:03 AM EST | |||
| 175.00 | 1.35 | 1.80 | 2.45 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.19 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.15 | 0.02 | -0.09 | 4/7/2025 10:59:03 AM EST | |||
| 180.00 | 0.75 | 1.00 | 1.00 | -0.64 | -39.03% | 3 | 30 | 0.39 | 0.12 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 182.50 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 185.00 | 0.25 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.07 | 0.01 | -0.05 | 4/1/2025 | 4/7/2025 10:59:03 AM EST |
| 187.50 | 0.30 | 0.50 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.05 | 4/7/2025 10:59:03 AM EST | |||
| 190.00 | 0.05 | 1.00 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 192.50 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 195.00 | 0.00 | 1.55 | 4.88 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.02 | 0.00 | -0.02 | 3/11/2025 | 4/7/2025 10:59:03 AM EST |
| 200.00 | 0.05 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 205.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:59:03 AM EST |
| 210.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 10:59:03 AM EST |
| 215.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 235.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 135.00 | 0.05 | 1.80 | % | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 140.00 | 0.10 | 2.30 | % | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.08 | 4/7/2025 10:59:03 AM EST | |||
| 145.00 | 0.10 | 2.90 | % | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.11 | 4/7/2025 10:59:03 AM EST | |||
| 150.00 | 1.65 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.21 | 0.02 | -0.13 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 152.50 | 2.05 | 2.55 | % | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 155.00 | 2.60 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.30 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 157.50 | 3.30 | 3.90 | % | 0 | 0 | 0.46 | -0.36 | 0.03 | -0.16 | 4/7/2025 10:59:03 AM EST | |||
| 160.00 | 4.30 | 4.80 | 3.44 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.42 | 0.03 | -0.16 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 162.50 | 4.70 | 6.20 | % | 0 | 0 | 0.40 | -0.49 | 0.03 | -0.16 | 4/7/2025 10:59:03 AM EST | |||
| 165.00 | 6.50 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.56 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 167.50 | 7.70 | 8.90 | % | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 170.00 | 9.30 | 10.50 | 9.50 | +2.80 | +41.80% | 1 | 13 | 0.38 | -0.70 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 172.50 | 11.00 | 12.90 | % | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.12 | 4/7/2025 10:59:03 AM EST | |||
| 175.00 | 12.30 | 15.70 | 8.96 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.81 | 0.02 | -0.11 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 177.50 | 15.10 | 16.50 | % | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.09 | 4/7/2025 10:59:03 AM EST | |||
| 180.00 | 16.80 | 19.60 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.88 | 0.01 | -0.08 | 4/1/2025 | 4/7/2025 10:59:03 AM EST |
| 182.50 | 18.30 | 22.30 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 185.00 | 20.70 | 24.50 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.05 | 4/7/2025 10:59:03 AM EST | |||
| 187.50 | 23.90 | 27.00 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.05 | 4/7/2025 10:59:03 AM EST | |||
| 190.00 | 25.60 | 29.70 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.04 | 3/7/2025 | 4/7/2025 10:59:03 AM EST |
| 192.50 | 28.30 | 31.90 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 195.00 | 30.50 | 34.40 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 200.00 | 35.70 | 39.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 205.00 | 40.50 | 44.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 210.00 | 45.50 | 49.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 215.00 | 50.50 | 54.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 220.00 | 55.50 | 59.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 225.00 | 60.50 | 64.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 230.00 | 65.60 | 69.80 | 65.94 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:59:03 AM EST |
| 235.00 | 70.50 | 74.60 | 70.96 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:59:03 AM EST |
| 240.00 | 75.50 | 79.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 245.00 | 80.50 | 84.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST |