Options Chain for HERSHEY CO COM (HSY) - $186.16 as of 4/29/2024 1:21:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 78.70 | 82.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 115.00 | 73.70 | 77.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 120.00 | 68.70 | 72.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 125.00 | 63.70 | 67.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 130.00 | 58.80 | 62.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 135.00 | 53.70 | 57.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 140.00 | 48.90 | 52.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 145.00 | 43.80 | 47.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 150.00 | 39.20 | 42.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 155.00 | 34.40 | 38.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 160.00 | 29.00 | 32.70 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 165.00 | 25.00 | 28.00 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 170.00 | 20.30 | 22.90 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.05 | 4/29/2024 12:58:53 PM EST | |||
| 175.00 | 16.70 | 17.30 | % | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.07 | 4/29/2024 12:58:53 PM EST | |||
| 180.00 | 12.20 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.72 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 185.00 | 9.30 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.62 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 190.00 | 6.50 | 6.80 | 6.70 | +1.70 | +34.00% | 13 | 48 | 0.29 | 0.50 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 195.00 | 4.20 | 4.40 | 4.08 | +0.83 | +25.54% | 20 | 22 | 0.29 | 0.37 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 200.00 | 2.55 | 2.75 | 2.53 | +0.61 | +31.78% | 9 | 6 | 0.28 | 0.26 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 205.00 | 1.50 | 1.65 | 1.41 | +0.16 | +12.80% | 11 | 7 | 0.28 | 0.17 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 210.00 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 1 | 192 | 0.28 | 0.11 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 215.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 143 | 0.29 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 220.00 | 0.25 | 0.50 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 225.00 | 0.00 | 0.60 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 155.00 | 0.00 | 0.65 | 0.25 | -0.18 | -41.86% | 1 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 160.00 | 0.15 | 0.50 | 0.47 | -0.21 | -30.89% | 2 | 8 | 0.36 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 165.00 | 0.50 | 0.60 | 0.85 | -0.19 | -18.27% | 4 | 7 | 0.34 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 170.00 | 0.90 | 1.00 | 1.15 | -0.32 | -21.77% | 8 | 30 | 0.32 | -0.12 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 175.00 | 1.60 | 1.70 | 2.19 | -0.16 | -6.81% | 1 | 36 | 0.30 | -0.19 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 180.00 | 2.65 | 2.80 | 3.55 | -0.45 | -11.25% | 2 | 18 | 0.31 | -0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 185.00 | 4.20 | 4.50 | 5.16 | -0.84 | -14.00% | 1 | 15 | 0.30 | -0.38 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 190.00 | 6.40 | 6.70 | 7.96 | -0.08 | -1.00% | 3 | 16 | 0.29 | -0.50 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 195.00 | 9.20 | 9.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.63 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 200.00 | 12.60 | 13.00 | % | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.08 | 4/29/2024 12:58:53 PM EST | |||
| 205.00 | 16.50 | 17.00 | % | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.06 | 4/29/2024 12:58:53 PM EST | |||
| 210.00 | 20.70 | 22.10 | 27.81 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.89 | 0.01 | -0.04 | 4/18/2024 | 4/29/2024 12:58:53 PM EST |
| 215.00 | 24.10 | 26.90 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 220.00 | 28.80 | 32.20 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 225.00 | 33.30 | 37.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 230.00 | 38.40 | 42.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 235.00 | 43.00 | 46.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 240.00 | 48.30 | 51.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 245.00 | 53.10 | 56.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 250.00 | 58.10 | 61.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 255.00 | 63.00 | 66.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 260.00 | 68.00 | 71.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 265.00 | 72.90 | 76.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 270.00 | 78.40 | 81.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 275.00 | 83.50 | 86.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |