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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.50 | 75.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 95.00 | 66.50 | 70.50 | 86.73 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 62.20 | 64.90 | 59.46 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 56.60 | 60.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 110.00 | 51.60 | 55.50 | 45.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 46.70 | 50.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 120.00 | 41.50 | 45.20 | 33.42 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.99 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 36.90 | 40.60 | 65.70 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.96 | 0.00 | -0.02 | 3/10/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 32.00 | 35.80 | 26.40 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.94 | 0.00 | -0.02 | 2/10/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 27.20 | 31.00 | 39.00 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.90 | 0.01 | -0.04 | 2/24/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 23.80 | 26.50 | 20.99 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.87 | 0.01 | -0.04 | 2/12/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 19.70 | 21.50 | 20.26 | -4.41 | -17.88% | 1 | 58 | 0.36 | 0.82 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 15.90 | 17.00 | 15.80 | -1.90 | -10.74% | 4 | 640 | 0.34 | 0.75 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 12.10 | 13.30 | 12.30 | -1.25 | -9.23% | 5 | 256 | 0.32 | 0.68 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 8.90 | 9.50 | 9.00 | -1.50 | -14.29% | 11 | 1,884 | 0.30 | 0.58 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 6.20 | 6.70 | 6.30 | -0.98 | -13.47% | 2 | 535 | 0.29 | 0.47 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 4.20 | 4.50 | 4.25 | -0.75 | -15.00% | 11 | 357 | 0.29 | 0.36 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 2.70 | 2.90 | 2.75 | -1.35 | -32.93% | 43 | 606 | 0.28 | 0.26 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 1.65 | 1.85 | 1.69 | -0.57 | -25.23% | 19 | 716 | 0.28 | 0.18 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 0.95 | 1.20 | 1.07 | -0.61 | -36.31% | 1 | 704 | 0.28 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 0.60 | 0.75 | 0.64 | -0.56 | -46.67% | 16 | 176 | 0.28 | 0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.42 | -0.10 | -19.24% | 6 | 138 | 0.32 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 668 | 0.30 | 0.04 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 0.15 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 592 | 0.44 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 137 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 0.43 | 0.00 | 0.00% | 0 | 504 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 130 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 317 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 4/25/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 4/25/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.35 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 0.10 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.38 | -0.04 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 0.45 | 1.55 | 0.60 | -0.36 | -37.50% | 1 | 1,119 | 0.42 | -0.06 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 0.60 | 1.30 | 0.97 | +0.07 | +7.78% | 5 | 1,292 | 0.34 | -0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 1.10 | 1.65 | 1.40 | -0.10 | -6.67% | 11 | 190 | 0.35 | -0.13 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 1.80 | 2.45 | 2.15 | 0.00 | 0.00% | 14 | 585 | 0.34 | -0.18 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 2.75 | 3.30 | 3.16 | +0.11 | +3.61% | 2 | 1,405 | 0.32 | -0.25 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 4.10 | 4.80 | 4.30 | 0.00 | 0.00% | 24 | 361 | 0.32 | -0.32 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 5.90 | 6.40 | 6.10 | 0.00 | 0.00% | 3 | 334 | 0.30 | -0.42 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 8.20 | 8.70 | 8.24 | 0.00 | 0.00% | 0 | 470 | 0.29 | -0.53 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 10.90 | 12.20 | 12.00 | +0.80 | +7.15% | 1 | 160 | 0.28 | -0.64 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 14.40 | 15.60 | 15.00 | +1.25 | +9.10% | 1 | 704 | 0.27 | -0.74 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 17.80 | 20.10 | 20.18 | +4.03 | +24.96% | 1 | 109 | 0.32 | -0.82 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 22.90 | 24.20 | 21.70 | 0.00 | 0.00% | 0 | 440 | 0.33 | -0.87 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 26.40 | 29.90 | 25.50 | 0.00 | 0.00% | 0 | 115 | 0.41 | -0.91 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 31.00 | 34.80 | 38.45 | 0.00 | 0.00% | 0 | 142 | 0.48 | -0.94 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 35.90 | 39.60 | 42.80 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.96 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 45.60 | 49.50 | 33.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 55.50 | 59.50 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 65.50 | 68.80 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 75.50 | 79.50 | 69.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 85.50 | 88.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 260.00 | 95.40 | 98.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 105.30 | 109.40 | 61.25 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 4/25/2025 4:00:02 PM EST |
| 280.00 | 115.40 | 118.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 290.00 | 125.30 | 128.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 300.00 | 135.20 | 138.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 310.00 | 145.30 | 148.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |