Options Chain for HERSHEY CO COM (HSY) - $187.15 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 74.00 | 78.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 69.00 | 73.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 64.00 | 68.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 59.00 | 63.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 54.00 | 58.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 49.00 | 53.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 44.00 | 48.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 39.20 | 43.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 146.00 | 38.00 | 42.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 147.00 | 37.10 | 41.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 148.00 | 36.10 | 40.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 149.00 | 35.10 | 39.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 34.00 | 38.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 29.60 | 33.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 157.50 | 27.00 | 30.20 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 24.60 | 28.40 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 162.50 | 22.10 | 26.00 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.08 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 20.60 | 22.60 | 22.92 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.96 | 0.01 | -0.11 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 167.50 | 18.70 | 19.90 | 21.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.94 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 16.30 | 17.40 | 17.82 | +0.97 | +5.76% | 1 | 1 | 0.62 | 0.92 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 172.50 | 13.30 | 15.00 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.88 | 0.02 | -0.21 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 10.70 | 12.80 | 12.60 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.84 | 0.02 | -0.25 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 177.50 | 10.10 | 10.80 | 12.55 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.78 | 0.02 | -0.29 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 8.20 | 8.90 | 9.10 | -0.23 | -2.47% | 1 | 44 | 0.48 | 0.72 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 182.50 | 6.90 | 7.30 | 7.20 | +0.40 | +5.89% | 3 | 20 | 0.48 | 0.64 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 5.50 | 5.80 | 6.13 | +0.43 | +7.55% | 9 | 77 | 0.48 | 0.56 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 4.30 | 4.60 | 4.50 | +0.10 | +2.28% | 36 | 103 | 0.48 | 0.48 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 3.20 | 3.50 | 3.40 | -0.10 | -2.86% | 142 | 177 | 0.48 | 0.40 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 2.25 | 2.60 | 2.46 | -0.29 | -10.55% | 162 | 108 | 0.47 | 0.33 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 1.70 | 1.90 | 1.75 | -0.35 | -16.67% | 125 | 407 | 0.47 | 0.26 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 1.10 | 1.35 | 1.30 | -0.20 | -13.34% | 74 | 143 | 0.47 | 0.20 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 0.80 | 0.90 | 0.90 | -0.17 | -15.89% | 19 | 208 | 0.46 | 0.15 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 0.40 | 0.65 | 0.52 | -0.03 | -5.46% | 2 | 19 | 0.47 | 0.11 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 205.00 | 0.35 | 0.45 | 0.37 | -0.08 | -17.78% | 3 | 131 | 0.47 | 0.08 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 0.25 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.05 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 1 | 41 | 0.48 | 0.03 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 0.15 | 0.25 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 215.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 43 | 57 | 0.53 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 225.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 157.50 | 0.00 | 0.20 | 0.25 | % | 3 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 160.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 81 | 22 | 0.52 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 162.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 15 | 8 | 0.51 | -0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 0.20 | 0.55 | 0.20 | -0.03 | -13.05% | 9 | 22 | 0.52 | -0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 167.50 | 0.30 | 0.40 | 0.30 | -0.08 | -21.06% | 4 | 18 | 0.51 | -0.06 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.45 | 0.55 | 0.45 | -0.12 | -21.06% | 18 | 71 | 0.50 | -0.08 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 172.50 | 0.70 | 0.85 | 0.70 | -0.10 | -12.50% | 7 | 30 | 0.49 | -0.12 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 1.05 | 1.20 | 1.08 | -0.08 | -6.90% | 52 | 209 | 0.49 | -0.16 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 177.50 | 1.55 | 1.75 | 1.60 | 0.00 | 0.00% | 55 | 102 | 0.48 | -0.22 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 2.20 | 2.45 | 2.25 | -0.11 | -4.67% | 51 | 461 | 0.48 | -0.28 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 182.50 | 3.00 | 3.30 | 3.08 | -0.02 | -0.65% | 58 | 134 | 0.48 | -0.36 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 4.10 | 4.40 | 3.64 | -0.35 | -8.78% | 18 | 336 | 0.48 | -0.44 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 5.40 | 5.80 | 5.36 | -0.04 | -0.75% | 60 | 129 | 0.48 | -0.52 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 6.80 | 8.30 | 6.80 | +0.29 | +4.46% | 47 | 313 | 0.48 | -0.60 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 8.40 | 10.20 | 8.10 | -0.30 | -3.58% | 1 | 14 | 0.47 | -0.67 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 10.10 | 11.80 | 9.40 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.74 | 0.03 | -0.29 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 12.00 | 14.00 | % | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.25 | 4/26/2024 3:59:53 PM EST | |||
| 200.00 | 14.10 | 14.70 | 17.86 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.85 | 0.02 | -0.20 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 16.40 | 17.80 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.16 | 4/26/2024 3:59:53 PM EST | |||
| 205.00 | 18.60 | 19.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.92 | 0.01 | -0.12 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 19.40 | 22.50 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.09 | 4/26/2024 3:59:53 PM EST | |||
| 210.00 | 22.20 | 25.50 | 17.91 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.07 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 24.30 | 28.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 215.00 | 26.50 | 31.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 220.00 | 31.50 | 36.10 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 225.00 | 36.50 | 41.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 230.00 | 41.50 | 45.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 235.00 | 46.50 | 51.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 51.50 | 56.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 245.00 | 56.50 | 61.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 61.50 | 65.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 255.00 | 66.50 | 70.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 71.50 | 75.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 265.00 | 76.50 | 81.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 81.50 | 85.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 275.00 | 86.50 | 91.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |