Options Chain for HERSHEY CO COM (HSY) - $160.70 as of 5/30/2025 6:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.70 | 82.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 74.20 | 77.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 69.20 | 72.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 64.70 | 67.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 59.10 | 62.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 54.70 | 57.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 49.70 | 52.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 44.40 | 47.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 39.70 | 42.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 34.30 | 37.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 29.70 | 32.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 24.00 | 27.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 137.00 | 22.20 | 25.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 138.00 | 21.60 | 24.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 139.00 | 20.10 | 23.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 19.90 | 22.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 141.00 | 19.00 | 21.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 142.00 | 17.70 | 21.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 143.00 | 17.20 | 20.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 144.00 | 15.60 | 19.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 14.50 | 18.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 146.00 | 13.50 | 17.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 147.00 | 12.20 | 16.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 148.00 | 12.10 | 15.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 149.00 | 11.10 | 14.10 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 10.10 | 13.10 | 11.40 | +2.48 | +27.81% | 2 | 6 | 0.64 | 0.95 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 152.50 | 7.70 | 10.70 | 9.45 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.94 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 5.00 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.85 | 0.04 | -0.18 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 157.50 | 3.80 | 5.50 | 5.10 | +0.80 | +18.61% | 1 | 32 | 0.45 | 0.75 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 2.50 | 3.10 | 3.20 | +0.40 | +14.29% | 27 | 50 | 0.23 | 0.61 | 0.07 | -0.20 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 162.50 | 0.45 | 1.60 | 1.80 | -0.35 | -16.28% | 41 | 65 | 0.17 | 0.42 | 0.08 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.55 | 1.10 | 0.73 | -0.62 | -45.93% | 27 | 64 | 0.24 | 0.25 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 167.50 | 0.25 | 0.60 | 0.36 | -0.34 | -48.58% | 22 | 10 | 0.25 | 0.13 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.15 | 1.45 | 0.23 | -0.16 | -41.03% | 30 | 91 | 0.37 | 0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 172.50 | 0.10 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.75 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 177.50 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 2.05 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 138.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 139.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 1.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 142.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 144.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 146.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 147.00 | 0.05 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 148.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.67 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 149.00 | 0.00 | 0.55 | 0.13 | -0.27 | -67.50% | 1 | 84 | 0.48 | -0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.25 | 0.23 | -0.26 | -53.07% | 18 | 52 | 0.33 | -0.05 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 152.50 | 0.00 | 2.35 | 0.33 | -0.42 | -56.00% | 10 | 18 | 0.67 | -0.06 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.35 | 0.60 | 0.53 | -0.22 | -29.34% | 5 | 90 | 0.27 | -0.15 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 157.50 | 0.70 | 1.00 | 0.79 | -0.54 | -40.61% | 17 | 22 | 0.26 | -0.25 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 1.55 | 2.80 | 1.49 | -0.81 | -35.22% | 18 | 45 | 0.26 | -0.39 | 0.07 | -0.20 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 162.50 | 2.70 | 3.50 | 2.92 | % | 51 | 0 | 0.27 | -0.58 | 0.08 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 165.00 | 3.50 | 5.50 | 5.49 | +0.71 | +14.86% | 6 | 86 | 0.40 | -0.75 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 167.50 | 5.40 | 8.40 | 6.67 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.87 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 7.40 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.05 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 172.50 | 10.00 | 12.80 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 175.00 | 12.30 | 16.00 | 12.53 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 177.50 | 14.70 | 18.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 17.50 | 20.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 182.50 | 19.70 | 23.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 185.00 | 22.20 | 25.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 27.20 | 31.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 32.20 | 35.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 37.20 | 41.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 205.00 | 42.20 | 45.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 47.20 | 51.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 215.00 | 52.20 | 56.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 57.20 | 60.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 225.00 | 62.20 | 65.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 68.20 | 70.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 235.00 | 72.40 | 75.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 77.20 | 81.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 245.00 | 82.20 | 85.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |