Options Chain for HERSHEY CO COM (HSY) - $170.12 as of 5/9/2025 3:21:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 74.00 | 78.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 100.00 | 69.00 | 73.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 105.00 | 64.00 | 68.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 59.00 | 63.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 115.00 | 54.00 | 57.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 120.00 | 49.00 | 53.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 125.00 | 44.00 | 47.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 130.00 | 39.00 | 43.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 135.00 | 34.00 | 38.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 140.00 | 29.10 | 33.10 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 145.00 | 24.30 | 28.10 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 150.00 | 19.60 | 23.60 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 155.00 | 15.20 | 19.20 | % | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 160.00 | 11.10 | 15.00 | % | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 165.00 | 8.40 | 10.10 | % | 0 | 0 | 0.22 | 0.67 | 0.02 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 170.00 | 5.70 | 7.00 | 6.05 | % | 1 | 0 | 0.23 | 0.55 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:47 PM EST | |
| 175.00 | 3.30 | 4.70 | 3.80 | +0.30 | +8.58% | 5 | 1 | 0.23 | 0.41 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 180.00 | 1.95 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.29 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 185.00 | 0.20 | 3.00 | % | 0 | 0 | 0.24 | 0.20 | 0.02 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.05 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 145.00 | 0.25 | 2.35 | % | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 3.10 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.25 | -0.17 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 160.00 | 1.70 | 4.10 | % | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 165.00 | 3.10 | 4.30 | % | 0 | 0 | 0.26 | -0.33 | 0.02 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 170.00 | 5.20 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.45 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 175.00 | 6.90 | 8.90 | % | 0 | 0 | 0.23 | -0.59 | 0.03 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 180.00 | 10.10 | 13.40 | % | 0 | 0 | 0.25 | -0.71 | 0.02 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 185.00 | 13.90 | 17.90 | % | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 18.50 | 22.50 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 23.30 | 27.30 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 28.30 | 32.30 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 33.30 | 37.30 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 38.30 | 42.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 43.20 | 47.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 48.30 | 52.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 53.20 | 57.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 58.20 | 62.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 63.20 | 67.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 68.30 | 72.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 73.20 | 77.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |