Options Chain for HERSHEY CO COM (HSY) - $198.10 as of 9/6/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.90 | 107.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 98.20 | 102.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 93.20 | 97.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 88.20 | 92.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 83.20 | 87.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 78.20 | 82.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 73.20 | 77.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 68.00 | 72.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 63.30 | 67.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 58.00 | 62.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 53.30 | 57.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 48.30 | 52.40 | 47.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 43.30 | 47.50 | 41.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 38.40 | 42.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 165.00 | 33.30 | 37.40 | 32.32 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 3:59:47 PM EST |
| 167.50 | 30.90 | 34.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 170.00 | 28.40 | 32.40 | 27.48 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 172.50 | 25.90 | 30.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 175.00 | 23.40 | 27.50 | 27.00 | +8.10 | +42.86% | 1 | 49 | 0.71 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 177.50 | 21.00 | 25.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 180.00 | 18.40 | 22.00 | 20.50 | +6.85 | +50.19% | 2 | 59 | 0.55 | 0.99 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 182.50 | 16.00 | 20.10 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.05 | 9/6/2024 3:59:47 PM EST | |||
| 185.00 | 13.60 | 17.10 | 16.75 | +2.75 | +19.65% | 1 | 97 | 0.46 | 0.95 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 187.50 | 11.20 | 13.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.92 | 0.02 | -0.08 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 10.30 | 11.10 | 11.30 | +0.65 | +6.11% | 6 | 297 | 0.21 | 0.88 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 192.50 | 6.90 | 8.90 | 8.60 | +0.30 | +3.62% | 3 | 27 | 0.24 | 0.81 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 6.00 | 6.90 | 7.40 | +2.20 | +42.31% | 104 | 1,635 | 0.19 | 0.73 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 197.50 | 4.90 | 5.20 | 5.25 | +1.25 | +31.25% | 14 | 1,649 | 0.23 | 0.63 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 3.40 | 3.60 | 3.60 | +0.80 | +28.58% | 68 | 1,444 | 0.22 | 0.52 | 0.05 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 202.50 | 2.25 | 2.50 | 2.90 | +1.20 | +70.59% | 24 | 287 | 0.21 | 0.40 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 205.00 | 1.40 | 1.60 | 1.53 | +0.28 | +22.40% | 24 | 205 | 0.21 | 0.29 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 207.50 | 0.80 | 0.95 | 1.10 | +0.55 | +100.00% | 15 | 60 | 0.21 | 0.20 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 0.45 | 0.60 | 0.48 | +0.13 | +37.15% | 585 | 2,810 | 0.21 | 0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 212.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.21 | 0.07 | 0.02 | -0.04 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 215.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 2 | 13 | 0.22 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 217.50 | 0.05 | 0.95 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 793 | 0.25 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 222.50 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 556 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 235.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 270.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 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 | 1.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 480 | 2.19 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.02 | 7/17/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.99 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 462 | 0.72 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 6 | 68 | 0.56 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 167.50 | 0.05 | 1.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 170.00 | 0.05 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 119 | 0.52 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 172.50 | 0.05 | 1.20 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 0.15 | 0.12 | -0.08 | -40.00% | 53 | 1,413 | 0.35 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 177.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 104 | 689 | 0.32 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 182.50 | 0.05 | 1.20 | 0.20 | -0.37 | -64.92% | 3 | 91 | 0.33 | -0.02 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 0.20 | 0.35 | 0.25 | -0.15 | -37.50% | 39 | 854 | 0.26 | -0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 187.50 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.25 | -0.08 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 0.55 | 0.75 | 0.50 | -0.45 | -47.37% | 68 | 769 | 0.24 | -0.12 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 192.50 | 0.90 | 1.05 | 0.75 | -0.80 | -51.62% | 12 | 175 | 0.23 | -0.19 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 1.40 | 1.60 | 1.34 | -0.51 | -27.57% | 6 | 915 | 0.23 | -0.27 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 197.50 | 2.20 | 2.35 | 1.90 | -0.80 | -29.63% | 11 | 176 | 0.22 | -0.37 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 3.20 | 3.50 | 2.65 | -1.35 | -33.75% | 6 | 677 | 0.22 | -0.48 | 0.05 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 202.50 | 4.50 | 4.80 | 4.00 | % | 17 | 0 | 0.21 | -0.60 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 205.00 | 6.10 | 6.50 | 5.50 | % | 3 | 0 | 0.21 | -0.71 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 207.50 | 7.70 | 10.00 | 15.22 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.80 | 0.03 | -0.09 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 8.30 | 11.80 | 19.80 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.88 | 0.03 | -0.06 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 212.50 | 10.60 | 14.70 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.04 | 9/6/2024 3:59:47 PM EST | |||
| 215.00 | 13.20 | 17.00 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.03 | 9/6/2024 3:59:47 PM EST | |||
| 217.50 | 15.20 | 19.60 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 220.00 | 17.70 | 22.10 | 28.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 222.50 | 20.20 | 24.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 225.00 | 22.70 | 27.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 27.70 | 32.10 | 38.47 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 235.00 | 32.70 | 36.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 240.00 | 37.70 | 42.10 | 39.75 | -1.86 | -4.47% | 1 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 47.70 | 52.10 | 49.77 | -1.87 | -3.63% | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 260.00 | 57.70 | 62.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 270.00 | 67.70 | 72.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 280.00 | 77.70 | 82.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 290.00 | 87.70 | 92.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 97.70 | 102.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |