Options Chain for HERSHEY CO COM (HSY) - $172.12 as of 6/13/2025 3:29:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.70 | 86.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 77.80 | 81.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 73.00 | 76.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 67.80 | 71.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 63.00 | 66.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 58.00 | 61.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 53.00 | 56.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||||
| 125.00 | 43.00 | 47.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 38.20 | 42.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 33.50 | 37.40 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 28.70 | 32.70 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 24.20 | 28.20 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 19.80 | 23.80 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 15.60 | 19.60 | % | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 11.80 | 15.90 | % | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 8.50 | 12.60 | 9.75 | % | 1 | 0 | 0.32 | 0.63 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 170.00 | 6.10 | 9.50 | 9.35 | % | 10 | 0 | 0.29 | 0.53 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 175.00 | 3.40 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.42 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 1.75 | 5.70 | 4.51 | % | 9 | 0 | 0.30 | 0.32 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 185.00 | 0.50 | 4.50 | 3.08 | % | 1 | 0 | 0.29 | 0.24 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 190.00 | 0.00 | 3.70 | % | 0 | 0 | 0.42 | 0.17 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.20 | % | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.75 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.50 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.35 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.65 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.10 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.70 | % | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.65 | 4.60 | % | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 1.80 | 5.80 | % | 0 | 0 | 0.32 | -0.28 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 3.40 | 7.50 | % | 0 | 0 | 0.32 | -0.37 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 5.60 | 9.50 | 7.05 | -0.15 | -2.09% | 6 | 3 | 0.31 | -0.47 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 8.20 | 12.20 | % | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 11.50 | 15.50 | % | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 15.30 | 19.40 | % | 0 | 0 | 0.40 | -0.76 | 0.02 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 19.60 | 23.70 | % | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 24.20 | 28.10 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 29.00 | 33.10 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 33.90 | 38.00 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 38.90 | 42.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 43.90 | 47.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 220.00 | 48.90 | 52.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 225.00 | 53.90 | 57.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 58.90 | 62.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 235.00 | 63.90 | 68.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 68.90 | 73.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |