Options Chain for HERSHEY CO COM (HSY) - $169.75 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 66.80 | 71.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 62.00 | 66.40 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 56.90 | 61.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 51.90 | 56.50 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 47.20 | 51.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 130.00 | 41.80 | 46.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 135.00 | 37.10 | 41.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 31.80 | 36.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 27.10 | 31.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 146.00 | 26.20 | 30.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 147.00 | 25.30 | 28.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 148.00 | 24.50 | 27.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 149.00 | 24.00 | 27.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 22.50 | 25.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 152.50 | 19.70 | 23.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 17.40 | 20.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 157.50 | 16.00 | 17.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 12.90 | 15.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 162.50 | 9.40 | 13.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 6.80 | 9.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 167.50 | 4.20 | 7.10 | 7.10 | +3.88 | +120.50% | 101 | 124 | 0.47 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 4.10 | 4.50 | 4.61 | +2.98 | +182.83% | 126 | 166 | 0.34 | 0.88 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 172.50 | 2.10 | 2.35 | 2.15 | +1.55 | +258.34% | 79 | 603 | 0.26 | 0.69 | 0.11 | -0.30 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 0.75 | 1.00 | 0.78 | +0.55 | +239.13% | 182 | 182 | 0.25 | 0.38 | 0.12 | -0.32 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 177.50 | 0.20 | 0.30 | 0.30 | +0.22 | +275.00% | 132 | 170 | 0.25 | 0.15 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | +0.05 | +166.67% | 25 | 512 | 0.27 | 0.04 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 182.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.38 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 107 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 187.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 192.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 0.35 | 0.05 | -0.02 | -28.58% | 1 | 108 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 197.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.11 | +0.01 | +10.00% | 5 | 69 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:06 PM EST |
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 146.00 | 0.00 | 1.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 148.00 | 0.00 | 1.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 149.00 | 0.00 | 1.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 152.50 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 157.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.10 | 0.14 | +0.09 | +180.00% | 1 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 162.50 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 224 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 12 | 365 | 0.43 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 167.50 | 0.00 | 0.35 | 0.12 | -0.37 | -75.51% | 23 | 372 | 0.46 | -0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 0.15 | 0.25 | 0.25 | -1.01 | -80.16% | 558 | 1,098 | 0.27 | -0.12 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 172.50 | 0.05 | 0.80 | 0.75 | -1.96 | -72.33% | 25 | 82 | 0.26 | -0.31 | 0.11 | -0.30 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 1.65 | 1.90 | 1.92 | -3.33 | -63.43% | 43 | 282 | 0.24 | -0.62 | 0.12 | -0.32 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 177.50 | 3.50 | 4.20 | 4.05 | -3.48 | -46.22% | 3 | 75 | 0.23 | -0.85 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 5.70 | 6.40 | 5.57 | -4.19 | -42.93% | 11 | 118 | 0.47 | -0.96 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 182.50 | 8.10 | 9.20 | 9.00 | -2.31 | -20.43% | 1 | 14 | 0.69 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 9.50 | 11.50 | 14.75 | 0.00 | 0.00% | 0 | 23 | 0.78 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 187.50 | 12.50 | 14.90 | 17.38 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 15.30 | 16.60 | 20.00 | 0.00 | 0.00% | 0 | 25 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 192.50 | 16.60 | 19.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 19.40 | 22.60 | 25.09 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 197.50 | 22.20 | 24.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 24.30 | 27.80 | 29.42 | 0.00 | 0.00% | 0 | 6 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 202.50 | 27.00 | 30.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 205.00 | 28.80 | 32.90 | 30.00 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 207.50 | 31.50 | 35.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 34.00 | 37.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 215.00 | 39.00 | 42.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 44.00 | 47.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 225.00 | 49.00 | 52.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 54.00 | 57.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 235.00 | 59.00 | 62.90 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 64.00 | 67.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 245.00 | 69.00 | 72.90 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 74.30 | 77.90 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 255.00 | 79.40 | 82.80 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 84.00 | 87.90 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 265.00 | 89.00 | 92.90 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 94.00 | 97.90 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 275.00 | 99.00 | 102.90 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |