Options Chain for HERSHEY CO COM (HSY) - $163.28 as of 4/25/2025 8:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.20 | 70.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 100.00 | 62.20 | 65.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 105.00 | 56.70 | 60.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 110.00 | 51.50 | 55.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 115.00 | 46.50 | 50.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 120.00 | 41.50 | 45.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 125.00 | 36.60 | 40.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 130.00 | 31.70 | 35.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 135.00 | 26.80 | 30.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 140.00 | 21.90 | 25.60 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.06 | 4/25/2025 4:00:02 PM EST | |||
| 145.00 | 17.80 | 20.90 | % | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.12 | 4/25/2025 4:00:02 PM EST | |||
| 149.00 | 14.10 | 16.80 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.13 | 4/25/2025 4:00:02 PM EST | |||
| 150.00 | 13.30 | 16.00 | % | 0 | 0 | 0.61 | 0.86 | 0.02 | -0.13 | 4/25/2025 4:00:02 PM EST | |||
| 152.50 | 11.00 | 13.60 | % | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.14 | 4/25/2025 4:00:02 PM EST | |||
| 155.00 | 9.60 | 10.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.16 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 157.50 | 7.70 | 9.00 | % | 0 | 0 | 0.36 | 0.71 | 0.03 | -0.17 | 4/25/2025 4:00:02 PM EST | |||
| 160.00 | 6.20 | 7.30 | 10.85 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.64 | 0.03 | -0.17 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 162.50 | 4.50 | 5.50 | % | 0 | 0 | 0.34 | 0.56 | 0.04 | -0.17 | 4/25/2025 4:00:02 PM EST | |||
| 165.00 | 3.10 | 4.30 | 4.10 | -0.42 | -9.30% | 6 | 12 | 0.34 | 0.46 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 167.50 | 2.20 | 3.20 | 2.60 | -1.57 | -37.65% | 6 | 4 | 0.34 | 0.37 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 1.40 | 2.60 | 2.00 | -0.52 | -20.64% | 40 | 101 | 0.34 | 0.29 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 172.50 | 0.25 | 1.90 | 1.35 | -1.45 | -51.79% | 2 | 2 | 0.35 | 0.23 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 0.75 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.17 | 0.02 | -0.11 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 177.50 | 0.45 | 1.55 | 0.60 | % | 1 | 0 | 0.38 | 0.13 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 180.00 | 0.00 | 1.55 | 0.40 | -0.60 | -60.00% | 5 | 32 | 0.54 | 0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 2.10 | % | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.48 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.04 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 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 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.02 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.03 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 0.95 | 0.50 | -1.12 | -69.14% | 1 | 1 | 0.41 | -0.10 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 149.00 | 0.65 | 2.40 | % | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.13 | 4/25/2025 4:00:02 PM EST | |||
| 150.00 | 0.15 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 63 | 0.37 | -0.14 | 0.02 | -0.13 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 152.50 | 0.90 | 1.80 | 1.30 | % | 2 | 0 | 0.41 | -0.18 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 155.00 | 1.10 | 2.05 | 1.98 | +0.23 | +13.15% | 2 | 123 | 0.37 | -0.23 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 157.50 | 1.15 | 2.60 | % | 0 | 0 | 0.34 | -0.29 | 0.03 | -0.17 | 4/25/2025 4:00:02 PM EST | |||
| 160.00 | 1.35 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.36 | 0.03 | -0.17 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 162.50 | 3.30 | 4.60 | 4.18 | +0.47 | +12.67% | 3 | 10 | 0.35 | -0.44 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 4.10 | 6.10 | 6.05 | +1.20 | +24.75% | 1 | 43 | 0.34 | -0.54 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 167.50 | 5.30 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.63 | 0.04 | -0.15 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 6.50 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.71 | 0.03 | -0.14 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 172.50 | 8.50 | 11.60 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.12 | 4/25/2025 4:00:02 PM EST | |||
| 175.00 | 10.60 | 14.40 | 10.20 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.83 | 0.02 | -0.11 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 177.50 | 12.60 | 16.70 | % | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.09 | 4/25/2025 4:00:02 PM EST | |||
| 180.00 | 15.00 | 19.00 | 16.48 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.92 | 0.01 | -0.06 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 182.50 | 17.40 | 21.40 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 185.00 | 19.50 | 24.00 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 187.50 | 21.90 | 26.50 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 190.00 | 24.40 | 29.00 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 195.00 | 29.80 | 34.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 200.00 | 34.50 | 39.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 205.00 | 39.50 | 44.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 210.00 | 44.50 | 49.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 215.00 | 49.50 | 54.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 220.00 | 54.50 | 59.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 225.00 | 59.50 | 64.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 230.00 | 64.50 | 69.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 235.00 | 69.80 | 74.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 240.00 | 74.50 | 79.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 245.00 | 79.70 | 84.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |