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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.50 | 77.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 95.00 | 67.60 | 71.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 100.00 | 62.60 | 66.50 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 105.00 | 57.80 | 61.60 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 110.00 | 52.50 | 57.00 | 50.45 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 4/2/2025 4:00:04 PM EST |
| 115.00 | 47.50 | 52.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 4/2/2025 4:00:04 PM EST | |||
| 120.00 | 42.50 | 47.40 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 4/2/2025 4:00:04 PM EST | |||
| 125.00 | 38.00 | 42.50 | 36.40 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.02 | 2/13/2025 | 4/2/2025 4:00:04 PM EST |
| 130.00 | 33.00 | 36.40 | 34.65 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.94 | 0.00 | -0.04 | 2/18/2025 | 4/2/2025 4:00:04 PM EST |
| 135.00 | 29.20 | 32.10 | 27.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.91 | 0.01 | -0.05 | 2/13/2025 | 4/2/2025 4:00:04 PM EST |
| 140.00 | 24.90 | 27.40 | 50.43 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.88 | 0.01 | -0.06 | 3/7/2025 | 4/2/2025 4:00:04 PM EST |
| 145.00 | 20.20 | 22.70 | 45.00 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.84 | 0.01 | -0.07 | 3/7/2025 | 4/2/2025 4:00:04 PM EST |
| 150.00 | 16.10 | 17.80 | 23.26 | 0.00 | 0.00% | 0 | 146 | 0.34 | 0.79 | 0.01 | -0.08 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 155.00 | 12.50 | 13.60 | 19.55 | 0.00 | 0.00% | 0 | 351 | 0.33 | 0.72 | 0.02 | -0.08 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 160.00 | 9.20 | 9.70 | 10.46 | -4.14 | -28.36% | 1 | 911 | 0.30 | 0.62 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 165.00 | 6.50 | 6.90 | 6.70 | -3.00 | -30.93% | 6 | 1,843 | 0.30 | 0.51 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 170.00 | 4.30 | 4.70 | 4.97 | -1.99 | -28.60% | 12 | 370 | 0.29 | 0.40 | 0.02 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 175.00 | 2.70 | 3.00 | 3.30 | -1.22 | -27.00% | 19 | 739 | 0.29 | 0.31 | 0.02 | -0.07 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 180.00 | 1.60 | 1.90 | 1.86 | -0.99 | -34.74% | 2 | 1,138 | 0.29 | 0.22 | 0.02 | -0.06 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 185.00 | 0.45 | 1.65 | 1.14 | -0.78 | -40.63% | 2 | 3,289 | 0.28 | 0.16 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 190.00 | 0.20 | 0.85 | 0.70 | -0.35 | -33.34% | 12 | 793 | 0.27 | 0.11 | 0.01 | -0.04 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 195.00 | 0.20 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 2,288 | 0.31 | 0.07 | 0.01 | -0.03 | 4/1/2025 | 4/2/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 0.35 | 0.21 | -0.19 | -47.50% | 3 | 859 | 0.28 | 0.05 | 0.01 | -0.02 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 0.70 | 0.20 | -0.45 | -69.24% | 6 | 2,438 | 0.37 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 339 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/2/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/2/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 100.00 | 0.05 | 0.75 | 0.08 | +0.03 | +60.00% | 1 | 81 | 0.72 | -0.01 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 4/2/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 4/2/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.02 | 0.00 | -0.01 | 3/14/2025 | 4/2/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.75 | 0.44 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.03 | 0.00 | -0.02 | 3/10/2025 | 4/2/2025 4:00:04 PM EST |
| 130.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.40 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 135.00 | 0.30 | 0.65 | 0.55 | +0.15 | +37.50% | 1 | 280 | 0.37 | -0.09 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 140.00 | 0.80 | 1.00 | 0.80 | +0.11 | +15.95% | 1 | 238 | 0.37 | -0.12 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 145.00 | 1.35 | 1.50 | 1.40 | +0.41 | +41.42% | 5 | 637 | 0.35 | -0.16 | 0.01 | -0.07 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 150.00 | 2.10 | 2.20 | 2.12 | +0.62 | +41.34% | 16 | 459 | 0.34 | -0.21 | 0.01 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 155.00 | 3.10 | 3.40 | 3.28 | +1.01 | +44.50% | 17 | 642 | 0.32 | -0.28 | 0.02 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 160.00 | 4.80 | 5.30 | 5.00 | +1.55 | +44.93% | 20 | 1,382 | 0.32 | -0.38 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 165.00 | 7.20 | 8.70 | 7.14 | +2.19 | +44.25% | 13 | 882 | 0.34 | -0.49 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 170.00 | 9.80 | 12.30 | 10.85 | +3.85 | +55.00% | 9 | 1,398 | 0.36 | -0.60 | 0.02 | -0.08 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 175.00 | 13.10 | 14.70 | 9.99 | -0.06 | -0.60% | 1 | 897 | 0.33 | -0.69 | 0.02 | -0.07 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 180.00 | 16.50 | 19.50 | 15.75 | +3.30 | +26.51% | 4 | 180 | 0.33 | -0.78 | 0.02 | -0.06 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 185.00 | 20.20 | 24.00 | 17.05 | -1.25 | -6.84% | 1 | 187 | 0.46 | -0.84 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 190.00 | 24.70 | 28.60 | 19.16 | 0.00 | 0.00% | 0 | 94 | 0.49 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 4/2/2025 4:00:04 PM EST |
| 195.00 | 29.40 | 33.80 | 30.20 | +3.73 | +14.10% | 2 | 39 | 0.53 | -0.93 | 0.01 | -0.03 | 4/2/2025 | 4/2/2025 4:00:04 PM EST |
| 200.00 | 34.20 | 38.20 | 17.00 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.95 | 0.01 | -0.02 | 3/10/2025 | 4/2/2025 4:00:04 PM EST |
| 210.00 | 44.30 | 48.10 | 41.78 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 12/30/2024 | 4/2/2025 4:00:04 PM EST |
| 220.00 | 54.20 | 58.10 | 51.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 4/2/2025 4:00:04 PM EST |
| 230.00 | 63.70 | 68.50 | 65.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 4:00:04 PM EST |
| 240.00 | 73.70 | 78.50 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 4/2/2025 4:00:04 PM EST |
| 250.00 | 83.70 | 88.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 260.00 | 93.70 | 98.50 | 64.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 4/2/2025 4:00:04 PM EST |
| 270.00 | 103.70 | 108.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 280.00 | 113.70 | 118.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 290.00 | 123.80 | 128.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST | |||
| 300.00 | 133.70 | 138.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:04 PM EST |