Options Chain for HERSHEY CO COM (HSY) - $196.49 as of 5/6/2024 9:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 84.20 | 88.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 115.00 | 79.20 | 83.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 74.20 | 78.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 69.20 | 73.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 64.20 | 69.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 59.40 | 64.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 54.20 | 58.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 49.20 | 54.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 150.00 | 44.20 | 49.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 155.00 | 39.20 | 44.00 | 35.22 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.04 | 4/11/2024 | 5/6/2024 3:59:55 PM EST |
| 160.00 | 34.80 | 38.20 | 33.00 | 0.00 | 0.00% | 0 | 4 | 1.60 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 162.50 | 32.50 | 35.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 29.80 | 33.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 167.50 | 28.10 | 30.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 170.00 | 25.10 | 28.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 172.50 | 22.30 | 25.40 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 175.00 | 19.80 | 23.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 177.50 | 17.80 | 20.60 | 18.94 | -1.92 | -9.21% | 5 | 7 | 0.97 | 1.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 180.00 | 14.80 | 17.80 | 16.58 | +0.29 | +1.78% | 6 | 12 | 0.79 | 1.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 182.50 | 12.40 | 15.90 | 16.50 | 0.00 | 0.00% | 0 | 16 | 0.82 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 185.00 | 10.10 | 13.50 | 12.60 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.99 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 187.50 | 7.40 | 10.70 | 8.40 | -2.60 | -23.64% | 14 | 32 | 0.64 | 0.97 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 190.00 | 6.50 | 7.90 | 5.10 | -4.35 | -46.04% | 3 | 55 | 0.45 | 0.91 | 0.03 | -0.15 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 192.50 | 4.50 | 5.00 | 4.00 | -1.93 | -32.55% | 2 | 15 | 0.25 | 0.81 | 0.06 | -0.21 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 195.00 | 2.75 | 3.10 | 2.90 | -1.90 | -39.59% | 143 | 280 | 0.24 | 0.64 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 197.50 | 1.45 | 1.65 | 1.50 | -1.00 | -40.00% | 201 | 101 | 0.24 | 0.44 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 200.00 | 0.65 | 0.75 | 0.76 | -0.69 | -47.59% | 327 | 461 | 0.23 | 0.25 | 0.07 | -0.21 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 202.50 | 0.25 | 0.30 | 0.29 | -0.44 | -60.28% | 103 | 109 | 0.23 | 0.13 | 0.04 | -0.14 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 205.00 | 0.05 | 0.10 | 0.10 | -0.37 | -78.73% | 104 | 209 | 0.22 | 0.06 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 20 | 225 | 0.29 | 0.02 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 7 | 575 | 0.31 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 212.50 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 1 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 215.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 81 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 217.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 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 | 2.15 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 5/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 5/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.84 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 162.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 167.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.68 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 172.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 3 | 141 | 0.51 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 177.50 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 2 | 64 | 0.51 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 180.00 | 0.05 | 0.10 | 0.05 | +0.04 | +400.00% | 41 | 384 | 0.43 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 182.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 16 | 55 | 0.37 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 20 | 147 | 0.31 | -0.01 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 187.50 | 0.05 | 0.20 | 0.15 | +0.04 | +36.37% | 93 | 83 | 0.28 | -0.03 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 190.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 61 | 734 | 0.26 | -0.09 | 0.03 | -0.15 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 192.50 | 0.45 | 0.65 | 0.60 | +0.05 | +9.10% | 282 | 150 | 0.24 | -0.19 | 0.06 | -0.21 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 195.00 | 1.20 | 1.35 | 1.15 | 0.00 | 0.00% | 203 | 114 | 0.24 | -0.36 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 197.50 | 2.30 | 2.50 | 2.45 | +0.45 | +22.50% | 51 | 55 | 0.23 | -0.56 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 200.00 | 3.80 | 4.20 | 5.68 | +2.20 | +63.22% | 4 | 52 | 0.23 | -0.75 | 0.07 | -0.21 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 202.50 | 4.70 | 8.00 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.14 | 5/6/2024 3:59:55 PM EST | |||
| 205.00 | 7.70 | 10.60 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.94 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 207.50 | 8.90 | 12.90 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 210.00 | 12.10 | 14.80 | 14.99 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 212.50 | 14.00 | 17.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 215.00 | 17.40 | 19.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 217.50 | 19.30 | 22.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 220.00 | 21.70 | 25.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 225.00 | 27.20 | 30.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 230.00 | 31.80 | 35.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 235.00 | 36.80 | 40.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 240.00 | 41.80 | 44.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 245.00 | 46.80 | 50.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 250.00 | 51.20 | 56.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 255.00 | 56.20 | 60.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 61.10 | 65.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 265.00 | 66.00 | 70.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 270.00 | 71.20 | 75.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 275.00 | 76.20 | 80.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |