Options Chain for HERSHEY CO COM (HSY) - $166.66 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.60 | 73.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 64.70 | 68.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 59.60 | 63.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 54.60 | 58.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 49.80 | 53.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 44.70 | 48.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 39.80 | 43.90 | 42.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 34.60 | 38.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 29.80 | 33.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 24.70 | 28.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 19.90 | 23.20 | % | 0 | 0 | 0.70 | 1.00 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 150.00 | 14.80 | 18.20 | % | 0 | 0 | 0.50 | 0.96 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 152.50 | 12.60 | 16.00 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 10.10 | 13.70 | 17.10 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.88 | 0.02 | -0.05 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 157.50 | 7.90 | 10.70 | % | 0 | 0 | 0.22 | 0.83 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 160.00 | 6.70 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.76 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 162.50 | 5.50 | 6.50 | % | 0 | 0 | 0.27 | 0.67 | 0.04 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 3.10 | 5.00 | 3.13 | +0.79 | +33.77% | 1 | 7 | 0.20 | 0.57 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 167.50 | 1.55 | 3.50 | 2.49 | % | 1 | 0 | 0.21 | 0.46 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 170.00 | 1.35 | 2.50 | 1.56 | +0.56 | +56.00% | 6 | 20 | 0.23 | 0.35 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 172.50 | 0.20 | 1.35 | 0.95 | % | 10 | 0 | 0.19 | 0.25 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 175.00 | 0.50 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.22 | 0.16 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 177.50 | 0.25 | 0.55 | % | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.06 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 187.50 | 0.00 | 1.35 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.25 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.30 | 0.85 | 1.97 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 152.50 | 0.15 | 0.95 | % | 0 | 0 | 0.29 | -0.07 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 0.25 | 1.10 | 1.55 | -0.10 | -6.07% | 4 | 24 | 0.30 | -0.12 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 157.50 | 0.75 | 1.80 | 2.08 | % | 4 | 0 | 0.31 | -0.17 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 160.00 | 1.25 | 2.10 | 2.05 | -1.45 | -41.43% | 4 | 25 | 0.27 | -0.24 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 162.50 | 1.25 | 2.85 | % | 0 | 0 | 0.24 | -0.33 | 0.04 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 2.30 | 3.90 | 3.30 | -2.00 | -37.74% | 1 | 6 | 0.24 | -0.43 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 167.50 | 4.00 | 5.10 | % | 0 | 0 | 0.25 | -0.54 | 0.04 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 4.90 | 6.80 | 10.65 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.65 | 0.04 | -0.08 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 172.50 | 6.80 | 9.90 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 8.70 | 12.00 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.84 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 177.50 | 11.00 | 14.40 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 13.30 | 16.80 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.94 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 182.50 | 15.80 | 19.20 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 17.50 | 21.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 187.50 | 20.70 | 24.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 22.50 | 26.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 27.50 | 31.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 200.00 | 32.40 | 36.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 205.00 | 37.40 | 41.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 210.00 | 42.40 | 46.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 215.00 | 47.40 | 51.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 220.00 | 52.40 | 56.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 225.00 | 57.40 | 61.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 230.00 | 62.40 | 66.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 235.00 | 67.40 | 71.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 240.00 | 72.30 | 76.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 245.00 | 77.30 | 81.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |