Options Chain for HERSHEY CO COM (HSY) - $166.83 as of 4/3/2025 8:42:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.90 | 89.50 | % | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 85.00 | 80.70 | 84.50 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 90.00 | 75.30 | 79.50 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 95.00 | 70.30 | 74.50 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 100.00 | 65.30 | 69.50 | 72.02 | 0.00 | 0.00% | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:57 PM EST |
| 105.00 | 60.70 | 64.50 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 110.00 | 55.40 | 59.50 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 115.00 | 50.70 | 54.50 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 120.00 | 45.90 | 49.50 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 125.00 | 40.40 | 44.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 130.00 | 35.40 | 39.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 135.00 | 30.40 | 34.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 140.00 | 25.40 | 29.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 141.00 | 23.50 | 28.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 142.00 | 23.40 | 27.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 143.00 | 22.40 | 26.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 144.00 | 21.40 | 25.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 145.00 | 20.50 | 24.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 146.00 | 19.40 | 22.90 | 22.71 | 0.00 | 0.00% | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 147.00 | 18.40 | 22.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 148.00 | 17.40 | 21.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 149.00 | 16.40 | 20.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 150.00 | 15.40 | 18.90 | 24.89 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:57 PM EST |
| 152.50 | 12.00 | 17.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 155.00 | 10.40 | 13.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 157.50 | 7.90 | 11.10 | 6.51 | % | 6 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST | |
| 160.00 | 6.10 | 8.50 | 4.75 | -6.00 | -55.82% | 9 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 162.50 | 3.70 | 5.40 | 8.33 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.96 | 0.03 | -0.03 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 165.00 | 1.75 | 3.20 | 1.90 | +0.75 | +65.22% | 45 | 21 | 0.29 | 0.82 | 0.10 | -0.20 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 167.50 | 0.90 | 1.35 | 0.90 | +0.45 | +100.00% | 45 | 48 | 0.36 | 0.45 | 0.18 | -0.74 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 170.00 | 0.15 | 0.45 | 0.50 | +0.29 | +138.10% | 39 | 107 | 0.35 | 0.10 | 0.10 | -0.13 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 172.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 10 | 94 | 0.38 | 0.01 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 177.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 98 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 267 | 0.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 187.50 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 1.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.45 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 2.10 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.10 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.10 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 1.70 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 142.00 | 0.00 | 1.55 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 143.00 | 0.00 | 2.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 144.00 | 0.00 | 1.70 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 1.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 148.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 149.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:57 PM EST |
| 157.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.90 | 0.23 | -0.27 | -54.00% | 103 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 162.50 | 0.20 | 0.60 | 0.20 | -0.80 | -80.00% | 72 | 58 | 0.52 | -0.04 | 0.03 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 165.00 | 0.65 | 1.20 | 0.95 | -1.35 | -58.70% | 330 | 338 | 0.45 | -0.18 | 0.10 | -0.20 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 167.50 | 1.20 | 1.85 | 2.05 | -0.90 | -30.51% | 348 | 324 | 0.45 | -0.55 | 0.18 | -0.74 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 170.00 | 1.95 | 4.00 | 7.19 | +1.73 | +31.69% | 2 | 55 | 0.52 | -0.90 | 0.10 | -0.13 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 172.50 | 4.50 | 6.40 | 5.51 | 0.00 | 0.00% | 0 | 9 | 1.32 | -0.99 | 0.01 | -0.01 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 175.00 | 6.30 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 11 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 177.50 | 8.80 | 12.20 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 180.00 | 11.30 | 14.70 | 10.58 | 0.00 | 0.00% | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:57 PM EST |
| 182.50 | 13.80 | 17.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 185.00 | 16.40 | 20.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:57 PM EST |
| 187.50 | 18.30 | 23.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 190.00 | 21.20 | 24.70 | 19.05 | 0.00 | 0.00% | 0 | 6 | 2.72 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:57 PM EST |
| 192.50 | 23.80 | 28.00 | 21.55 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:57 PM EST |
| 195.00 | 26.20 | 29.70 | 21.80 | 0.00 | 0.00% | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:57 PM EST |
| 200.00 | 31.20 | 35.50 | 29.50 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 3:59:57 PM EST |
| 205.00 | 36.30 | 40.50 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 210.00 | 41.30 | 45.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:57 PM EST |
| 215.00 | 46.30 | 50.50 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 220.00 | 51.30 | 55.50 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 225.00 | 56.30 | 60.50 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 230.00 | 61.20 | 65.50 | 66.00 | 0.00 | 0.00% | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 3:59:57 PM EST |
| 235.00 | 66.20 | 70.50 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 240.00 | 71.30 | 75.50 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 245.00 | 76.30 | 80.50 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |