Options Chain for HERSHEY CO COM (HSY) - $197.95 as of 5/6/2024 8:15:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 85.50 | 90.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 115.00 | 80.60 | 85.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 75.60 | 80.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 125.00 | 70.70 | 75.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 130.00 | 65.70 | 70.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 135.00 | 60.60 | 65.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 140.00 | 55.60 | 60.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 145.00 | 50.70 | 55.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 150.00 | 45.70 | 50.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 155.00 | 40.70 | 45.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 160.00 | 35.70 | 40.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 165.00 | 30.70 | 35.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 170.00 | 25.70 | 30.50 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 175.00 | 21.00 | 25.20 | % | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 180.00 | 16.10 | 20.90 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.93 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 13.20 | 15.50 | % | 0 | 0 | 0.25 | 0.85 | 0.02 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 190.00 | 9.20 | 10.80 | 10.30 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.74 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 6.00 | 6.70 | 6.59 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.59 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 3.50 | 4.30 | 3.84 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.43 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 205.00 | 1.65 | 2.80 | 2.07 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.28 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 0.90 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.17 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 215.00 | 0.40 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.09 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 0.20 | 0.35 | % | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 225.00 | 0.05 | 0.35 | % | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 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 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 0.20 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 60 | 0.24 | -0.02 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 0.50 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 1.05 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 69 | 0.22 | -0.15 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 2.00 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.26 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 3.00 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.41 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 6.00 | 6.70 | % | 0 | 0 | 0.20 | -0.57 | 0.03 | -0.06 | 5/3/2024 4:00:04 PM EST | |||
| 205.00 | 9.30 | 10.50 | % | 0 | 0 | 0.22 | -0.72 | 0.03 | -0.06 | 5/3/2024 4:00:04 PM EST | |||
| 210.00 | 13.30 | 14.50 | % | 0 | 0 | 0.22 | -0.83 | 0.02 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 215.00 | 16.40 | 20.30 | % | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 220.00 | 20.60 | 25.10 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 225.00 | 25.70 | 30.50 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 230.00 | 30.60 | 35.40 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 235.00 | 35.60 | 40.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 240.00 | 40.60 | 45.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 245.00 | 45.60 | 50.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 250.00 | 50.60 | 55.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 255.00 | 55.60 | 60.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 260.00 | 60.60 | 65.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 265.00 | 65.50 | 70.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 270.00 | 70.50 | 75.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 275.00 | 75.50 | 80.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |