Options Chain for HERSHEY CO COM (HSY) - $193.92 as of 5/1/2024 3:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 81.70 | 86.30 | 84.50 | % | 1 | 0 | 5.30 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 115.00 | 76.70 | 81.40 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 71.80 | 76.30 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 66.60 | 71.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 61.60 | 66.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 135.00 | 56.70 | 61.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 140.00 | 51.70 | 56.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 145.00 | 46.70 | 51.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 146.00 | 45.60 | 50.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 147.00 | 44.70 | 49.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 148.00 | 43.70 | 48.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 149.00 | 42.60 | 47.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 150.00 | 41.80 | 46.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 155.00 | 36.60 | 41.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 157.50 | 34.20 | 38.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 160.00 | 31.80 | 36.40 | 26.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 162.50 | 29.30 | 33.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 165.00 | 27.10 | 30.70 | 22.92 | 0.00 | 0.00% | 0 | 11 | 2.09 | 0.99 | 0.00 | -0.09 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 167.50 | 24.20 | 28.80 | 21.30 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.99 | 0.00 | -0.13 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 23.30 | 25.50 | 22.45 | +4.65 | +26.13% | 1 | 3 | 1.75 | 0.98 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 172.50 | 19.70 | 23.20 | 12.50 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.97 | 0.01 | -0.27 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 175.00 | 17.60 | 20.90 | 12.60 | 0.00 | 0.00% | 0 | 42 | 1.59 | 0.95 | 0.01 | -0.38 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 177.50 | 16.10 | 17.90 | 19.56 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.92 | 0.01 | -0.50 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 14.10 | 16.00 | 13.40 | -2.93 | -17.95% | 2 | 42 | 0.80 | 0.89 | 0.02 | -0.64 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 182.50 | 11.90 | 12.70 | 11.13 | +0.23 | +2.11% | 2 | 25 | 0.85 | 0.84 | 0.02 | -0.79 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 185.00 | 10.10 | 10.60 | 9.50 | -2.90 | -23.39% | 1 | 92 | 0.83 | 0.78 | 0.02 | -0.94 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 187.50 | 8.30 | 8.70 | 8.97 | -1.99 | -18.16% | 30 | 152 | 0.84 | 0.72 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 6.60 | 7.00 | 7.06 | -0.94 | -11.75% | 37 | 286 | 0.83 | 0.64 | 0.03 | -1.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 192.50 | 5.20 | 5.50 | 5.40 | -0.20 | -3.58% | 89 | 295 | 0.81 | 0.56 | 0.03 | -1.18 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 195.00 | 3.90 | 4.20 | 3.95 | -1.05 | -21.00% | 43 | 377 | 0.81 | 0.47 | 0.03 | -1.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 197.50 | 2.85 | 3.00 | 2.90 | -0.80 | -21.63% | 16 | 244 | 0.80 | 0.39 | 0.03 | -1.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 200.00 | 1.95 | 2.15 | 2.00 | -0.89 | -30.80% | 43 | 349 | 0.78 | 0.30 | 0.03 | -0.97 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 202.50 | 1.35 | 1.50 | 1.57 | -0.42 | -21.11% | 15 | 126 | 0.76 | 0.23 | 0.03 | -0.82 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 0.85 | 0.95 | 0.95 | -0.19 | -16.67% | 18 | 195 | 0.75 | 0.16 | 0.02 | -0.65 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 207.50 | 0.50 | 0.65 | 0.55 | -0.45 | -45.00% | 41 | 67 | 0.74 | 0.11 | 0.02 | -0.49 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 210.00 | 0.25 | 0.40 | 0.35 | -0.25 | -41.67% | 20 | 60 | 0.73 | 0.07 | 0.01 | -0.34 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 212.50 | 0.10 | 0.25 | 0.22 | -0.16 | -42.11% | 21 | 59 | 0.69 | 0.04 | 0.01 | -0.22 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 215.00 | 0.05 | 0.20 | 0.11 | -0.24 | -68.58% | 11 | 103 | 0.72 | 0.02 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.01 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 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 | 0.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 147.00 | 0.00 | 1.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 149.00 | 0.00 | 1.30 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 157.50 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.95 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 162.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.04 | +0.01 | +33.34% | 1 | 27 | 1.22 | -0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 167.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 24 | 0.96 | -0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 2 | 152 | 0.88 | -0.02 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 172.50 | 0.10 | 0.30 | 0.12 | -0.01 | -7.70% | 30 | 47 | 0.89 | -0.03 | 0.01 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 175.00 | 0.25 | 0.30 | 0.25 | +0.02 | +8.70% | 74 | 315 | 0.86 | -0.05 | 0.01 | -0.38 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 177.50 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 24 | 151 | 0.85 | -0.08 | 0.01 | -0.50 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 0.65 | 0.75 | 0.65 | +0.08 | +14.04% | 162 | 524 | 0.85 | -0.11 | 0.02 | -0.64 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 182.50 | 0.95 | 1.15 | 1.05 | +0.17 | +19.32% | 7 | 182 | 0.84 | -0.16 | 0.02 | -0.79 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 185.00 | 1.45 | 1.60 | 1.60 | +0.15 | +10.35% | 79 | 369 | 0.83 | -0.22 | 0.02 | -0.94 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 187.50 | 2.10 | 2.30 | 2.20 | +0.50 | +29.42% | 40 | 256 | 0.84 | -0.28 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 2.90 | 3.10 | 2.95 | +0.32 | +12.17% | 47 | 368 | 0.82 | -0.36 | 0.03 | -1.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 192.50 | 3.90 | 4.20 | 3.70 | +1.00 | +37.04% | 59 | 29 | 0.81 | -0.44 | 0.03 | -1.18 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 195.00 | 5.10 | 5.40 | 6.20 | +1.73 | +38.71% | 14 | 80 | 0.80 | -0.53 | 0.03 | -1.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 197.50 | 6.50 | 6.80 | 6.60 | +0.70 | +11.87% | 10 | 15 | 0.79 | -0.61 | 0.03 | -1.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 200.00 | 8.10 | 8.50 | 8.20 | +1.20 | +17.15% | 3 | 9 | 0.78 | -0.70 | 0.03 | -0.97 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 202.50 | 9.90 | 10.40 | 10.09 | +2.29 | +29.36% | 1 | 4 | 0.78 | -0.77 | 0.03 | -0.82 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 10.10 | 12.40 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.84 | 0.02 | -0.65 | 4/11/2024 | 5/1/2024 4:00:03 PM EST |
| 207.50 | 14.00 | 14.60 | % | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.49 | 5/1/2024 4:00:03 PM EST | |||
| 210.00 | 15.70 | 17.10 | 17.91 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.34 | 3/26/2024 | 5/1/2024 4:00:03 PM EST |
| 212.50 | 17.10 | 20.10 | % | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.22 | 5/1/2024 4:00:03 PM EST | |||
| 215.00 | 19.50 | 23.00 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.14 | 5/1/2024 4:00:03 PM EST | |||
| 220.00 | 25.30 | 28.50 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 225.00 | 29.00 | 33.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 230.00 | 34.00 | 38.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 235.00 | 39.00 | 43.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 240.00 | 44.00 | 48.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 245.00 | 49.00 | 53.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 250.00 | 54.00 | 58.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 255.00 | 59.00 | 63.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 260.00 | 64.00 | 68.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 265.00 | 69.00 | 73.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 270.00 | 74.00 | 78.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 275.00 | 79.00 | 83.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |