Hershey Co (HSY) Options
152.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
HSY Max Pain
The max pain for HSY on January 24th, 2025 is $157.
Hershey Co is currently $152.87 which is -2.63% lower than its max pain. According to the max pain theory, Hershey Co will likely gravitate higher closer to $157 by January 24th.
Outlook:
HSY Max Pain Distribution Chart
Option Chain
The option chain for Hershey Co on January 24th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
80 | 0 | N/A | 70.6 | 75.5 | 0 | 0 | 236.82 | 0.9887 | 0.0006 | -0.1095 | 0.0057 | 73.05 |
85 | 0 | N/A | 65.5 | 70.4 | 0 | 0 | 195.78 | 0.9931 | 0.0005 | -0.0578 | 0.0037 | 67.95 |
90 | 0 | N/A | 60.6 | 65.5 | 0 | 0 | 197.19 | 0.9867 | 0.0009 | -0.1057 | 0.0066 | 63.05 |
95 | 0 | N/A | 55.5 | 60.4 | 0 | 0 | 161.08 | 0.9918 | 0.0007 | -0.0555 | 0.0042 | 57.95 |
100 | 0 | N/A | 50.5 | 55.2 | 0 | 0 | 273.07 | 0.9171 | 0.0028 | -0.6766 | 0.0298 | 55.2 |
105 | 0 | N/A | 45.5 | 50.2 | 0 | 0 | 248.42 | 0.9094 | 0.0033 | -0.6581 | 0.0319 | 50.2 |
110 | 0 | N/A | 40.6 | 45.4 | 0 | 0 | 122.76 | 0.9848 | 0.0016 | -0.0748 | 0.0074 | 43 |
115 | 0 | N/A | 35.5 | 40.2 | 0 | 0 | 201.71 | 0.8904 | 0.0047 | -0.615 | 0.0367 | 40.2 |
120 | 0 | N/A | 30.6 | 35.5 | 0 | 0 | 98.54 | 0.9758 | 0.0029 | -0.0901 | 0.011 | 33.05 |
125 | 0 | N/A | 26 | 29.7 | 0 | 0 | 145.3 | 0.8795 | 0.007 | -0.4747 | 0.0392 | 29.7 |
129 | 0 | N/A | 22.8 | 25.6 | 0 | 0 | 81.79 | 0.9524 | 0.0061 | -0.1321 | 0.0193 | 24.2 |
130 | 0 | N/A | 21.6 | 24.6 | 0 | 0 | 73.18 | 0.9616 | 0.0058 | -0.0993 | 0.0162 | 23.1 |
131 | 0 | N/A | 20 | 23.8 | 0 | 0 | 50.29 | 0.9919 | 0.0021 | -0.018 | 0.0041 | 21.9 |
132 | 0 | N/A | 19.1 | 22.8 | 0 | 0 | 55.77 | 0.9812 | 0.0041 | -0.0418 | 0.0088 | 20.95 |
133 | 0 | N/A | 18 | 21.8 | 0 | 0 | 45.59 | 0.9915 | 0.0024 | -0.0172 | 0.0043 | 19.9 |
134 | 0 | N/A | 17.9 | 20.7 | 0 | 0 | 70.79 | 0.9325 | 0.0094 | -0.151 | 0.0254 | 19.3 |
135 | 0 | N/A | 16.4 | 19.7 | 0 | 0 | 55.91 | 0.9613 | 0.0076 | -0.0769 | 0.0163 | 18.05 |
136 | 0 | N/A | 15.1 | 18.8 | 0 | 0 | 45.65 | 0.9782 | 0.0057 | -0.0393 | 0.01 | 16.95 |
137 | 0 | N/A | 14.1 | 17.8 | 0 | 0 | 43.15 | 0.9773 | 0.0062 | -0.0386 | 0.0103 | 15.95 |
138 | 0 | N/A | 13.8 | 16.8 | 0 | 0 | 58.17 | 0.9204 | 0.0129 | -0.1413 | 0.0289 | 15.3 |
139 | 0 | N/A | 12.8 | 15.8 | 0 | 0 | 55 | 0.9166 | 0.0142 | -0.1385 | 0.0299 | 14.3 |
140 | 0 | N/A | 11.8 | 14.8 | 0 | 0 | 51.83 | 0.9124 | 0.0156 | -0.1356 | 0.0311 | 13.3 |
141 | 11.27 | -0.39% | 11 | 13.8 | 0 | 2 | 51.59 | 0.8951 | 0.0179 | -0.154 | 0.0355 | 12.4 |
142 | 0 | N/A | 9.2 | 12.2 | 0 | 0 | 66.08 | 0.8193 | 0.0203 | -0.2846 | 0.0514 | 12.2 |
143 | 0 | N/A | 8.5 | 11.7 | 0 | 0 | 35.71 | 0.9305 | 0.0189 | -0.0793 | 0.026 | 10.1 |
144 | 8.35 | -0.34% | 7.2 | 10 | 0 | 10 | 54.35 | 0.8141 | 0.0251 | -0.2388 | 0.0524 | 10 |
145 | 0 | N/A | 7.1 | 9.9 | 0 | 0 | 40.42 | 0.8523 | 0.029 | -0.1538 | 0.0451 | 8.5 |
146 | 0 | N/A | 6.1 | 8.8 | 0 | 0 | 35.77 | 0.8476 | 0.0335 | -0.1393 | 0.0461 | 7.45 |
147 | 8.28 | 1.58% | 5.5 | 8.2 | 0 | 7 | 39.72 | 0.7868 | 0.0373 | -0.1901 | 0.0569 | 6.85 |
148 | 6.8 | 1.26% | 4.9 | 5.8 | 0 | 149 | 26.53 | 0.8342 | 0.0478 | -0.1098 | 0.0487 | 5.35 |
149 | 0 | N/A | 3.8 | 5 | 0 | 0 | 23.83 | 0.8044 | 0.059 | -0.1095 | 0.054 | 4.4 |
150 | 5.5 | 1.72% | 3.2 | 5.6 | 0 | 16 | 35.08 | 0.6721 | 0.0525 | -0.2085 | 0.0707 | 4.4 |
152.5 | 1.8 | 0.94% | 1.65 | 2 | 32 | 38 | 20.47 | 0.5437 | 0.0988 | -0.1341 | 0.0777 | 1.8 |
155 | 0.85 | 1.95% | 0.6 | 1.65 | 73 | 56 | 21.61 | 0.3151 | 0.0839 | -0.1263 | 0.0696 | 0.85 |
157.5 | 0.3 | 3.22% | 0.25 | 0.4 | 187 | 84 | 21.35 | 0.1419 | 0.0537 | -0.0788 | 0.044 | 0.3 |
160 | 0.15 | 4.76% | 0.1 | 0.15 | 22 | 52 | 24.06 | 0.0723 | 0.0292 | -0.0543 | 0.027 | 0.15 |
162.5 | 0.15 | 6.40% | 0 | 0.15 | 0 | 27 | 26.34 | 0.0368 | 0.0156 | -0.0348 | 0.0158 | 0.08 |
165 | 0.05 | 7.97% | 0 | 0.4 | 6 | 78 | 29.6 | 0.0233 | 0.0095 | -0.0267 | 0.0108 | 0.05 |
167.5 | 0.1 | 9.64% | 0 | 0.4 | 0 | 29 | 43.95 | 0.0557 | 0.013 | -0.0808 | 0.022 | 0.2 |
170 | 0.05 | 11.24% | 0 | 0.05 | 1 | 105 | 39.1 | 0.0183 | 0.0058 | -0.0287 | 0.0088 | 0.05 |
172.5 | 0.05 | 12.87% | 0 | 0.3 | 2 | 46 | 43.61 | 0.0166 | 0.0048 | -0.0295 | 0.0081 | 0.05 |
175 | 0.07 | 14.52% | 0 | 0.35 | 0 | 116 | 58.52 | 0.039 | 0.0073 | -0.0807 | 0.0165 | 0.18 |
177.5 | 0.47 | 16.42% | 0 | 0.25 | 0 | 22 | 59.91 | 0.0284 | 0.0055 | -0.0637 | 0.0127 | 0.13 |
180 | 0.54 | 18.10% | 0 | 1.35 | 0 | 109 | 89.89 | 0.087 | 0.009 | -0.2327 | 0.031 | 0.67 |
182.5 | 0 | N/A | 0 | 1.3 | 0 | 0 | 94.61 | 0.0809 | 0.0081 | -0.2319 | 0.0294 | 0.65 |
185 | 0.05 | 21.05% | 0 | 0.2 | 0 | 37 | 70.93 | 0.0202 | 0.0035 | -0.0565 | 0.0096 | 0.1 |
187.5 | 0.08 | 22.71% | 0 | 0.15 | 1 | 0 | 72.76 | 0.0161 | 0.0028 | -0.048 | 0.0079 | 0.08 |
190 | 0.22 | 24.43% | 0 | 0.75 | 0 | 13 | 98.57 | 0.0488 | 0.0052 | -0.163 | 0.0198 | 0.38 |
192.5 | 0 | N/A | 0 | 1.3 | 0 | 0 | 115.37 | 0.0689 | 0.0059 | -0.2501 | 0.026 | 0.65 |
195 | 0.55 | 27.92% | 0 | 1.3 | 0 | 12 | 120.25 | 0.0667 | 0.0055 | -0.2541 | 0.0253 | 0.65 |
200 | 0.05 | 30.86% | 0 | 0.05 | 0 | 568 | 80.08 | 0.0052 | 0.0009 | -0.0195 | 0.0029 | 0.03 |
205 | 1.5 | 35.08% | 0 | 1.3 | 0 | 15 | 138.75 | 0.0594 | 0.0043 | -0.2679 | 0.0232 | 0.65 |
210 | 0.15 | 37.47% | 0 | 0.2 | 0 | 116 | 109.04 | 0.0139 | 0.0017 | -0.0632 | 0.007 | 0.1 |
215 | 0.65 | 41.07% | 0 | 0.75 | 0 | 36 | 141.01 | 0.0363 | 0.0029 | -0.1834 | 0.0156 | 0.37 |
220 | 0.08 | 43.97% | 0 | 0.75 | 0 | 64 | 148.59 | 0.0348 | 0.0026 | -0.1866 | 0.0151 | 0.38 |
225 | 0 | N/A | 0 | 0.75 | 0 | 0 | 155.92 | 0.0334 | 0.0024 | -0.1895 | 0.0146 | 0.38 |
230 | 1 | 51.11% | 0 | 0.05 | 0 | 1 | 115.79 | 0.0037 | 0.0005 | -0.021 | 0.0022 | 0.03 |
235 | 0.58 | 54.10% | 0 | 0.5 | 0 | 4 | 159.64 | 0.0229 | 0.0017 | -0.1415 | 0.0106 | 0.25 |
240 | 0 | N/A | 0 | 0.75 | 0 | 0 | 176.6 | 0.0302 | 0.002 | -0.1972 | 0.0134 | 0.37 |
245 | 0 | N/A | 0 | 1.3 | 0 | 0 | 200.65 | 0.0441 | 0.0024 | -0.306 | 0.0183 | 0.65 |
250 | 0 | N/A | 0 | 0.75 | 0 | 0 | 189.41 | 0.0285 | 0.0018 | -0.2017 | 0.0128 | 0.38 |
255 | 0 | N/A | 0 | 1.35 | 0 | 0 | 215.29 | 0.0431 | 0.0022 | -0.3222 | 0.018 | 0.68 |
260 | 0.05 | 70.11% | 0 | 1.35 | 0 | 1 | 221.67 | 0.0422 | 0.0021 | -0.3256 | 0.0176 | 0.68 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
80 | 0 | N/A | 0 | 0.75 | 0 | 0 | 261.7 | -0.0179 | 0.0009 | -0.1886 | 0.0087 | 0.38 |
85 | 0 | N/A | 0 | 0.75 | 0 | 0 | 239.83 | -0.0196 | 0.001 | -0.186 | 0.0093 | 0.38 |
90 | 0 | N/A | 0 | 0.75 | 0 | 0 | 219.14 | -0.0213 | 0.0012 | -0.1831 | 0.01 | 0.38 |
95 | 0 | N/A | 0 | 0.75 | 0 | 0 | 199.47 | -0.0234 | 0.0014 | -0.1799 | 0.0108 | 0.37 |
100 | 0 | N/A | 0 | 0.75 | 0 | 0 | 180.71 | -0.0257 | 0.0017 | -0.1764 | 0.0117 | 0.38 |
105 | 0 | N/A | 0 | 0.75 | 0 | 0 | 162.73 | -0.0284 | 0.002 | -0.1725 | 0.0127 | 0.38 |
110 | 0 | N/A | 0 | 0.75 | 0 | 0 | 145.43 | -0.0315 | 0.0025 | -0.1682 | 0.0139 | 0.38 |
115 | 0 | N/A | 0 | 1.3 | 0 | 0 | 144.07 | -0.0511 | 0.0037 | -0.2466 | 0.0206 | 0.65 |
120 | 0 | N/A | 0 | 0.75 | 0 | 0 | 112.5 | -0.0399 | 0.0039 | -0.1579 | 0.0169 | 0.37 |
125 | 0.38 | -17.98% | 0 | 0.5 | 0 | 1 | 89.3 | -0.0346 | 0.0044 | -0.1116 | 0.015 | 0.25 |
129 | 0 | N/A | 0 | 2.15 | 0 | 0 | 109.33 | -0.0998 | 0.0082 | -0.3125 | 0.0344 | 1.07 |
130 | 0 | N/A | 0 | 2.15 | 0 | 0 | 105.64 | -0.1029 | 0.0087 | -0.3086 | 0.0351 | 1.08 |
131 | 0 | N/A | 0 | 2.15 | 0 | 0 | 101.97 | -0.1061 | 0.0092 | -0.3046 | 0.0359 | 1.08 |
132 | 0 | N/A | 0 | 2.15 | 0 | 0 | 98.29 | -0.1095 | 0.0097 | -0.3004 | 0.0367 | 1.08 |
133 | 0 | N/A | 0 | 2.15 | 0 | 0 | 94.62 | -0.1132 | 0.0103 | -0.2961 | 0.0376 | 1.08 |
134 | 0 | N/A | 0 | 2.15 | 0 | 0 | 90.94 | -0.1171 | 0.011 | -0.2915 | 0.0385 | 1.08 |
135 | 0 | N/A | 0 | 2.15 | 0 | 0 | 87.27 | -0.1213 | 0.0118 | -0.2868 | 0.0395 | 1.08 |
136 | 0 | N/A | 0 | 1.95 | 0 | 0 | 81.07 | -0.1193 | 0.0125 | -0.2633 | 0.039 | 0.98 |
137 | 0 | N/A | 0 | 2 | 0 | 0 | 78.07 | -0.1258 | 0.0135 | -0.2631 | 0.0405 | 1 |
138 | 0 | N/A | 0 | 2.15 | 0 | 0 | 76.19 | -0.1361 | 0.0146 | -0.2711 | 0.0428 | 1.08 |
139 | 0 | N/A | 0 | 2.15 | 0 | 0 | 72.48 | -0.1419 | 0.0158 | -0.2654 | 0.044 | 1.07 |
140 | 0.47 | -8.11% | 0.05 | 0.2 | 1 | 1 | 39.61 | -0.0392 | 0.0109 | -0.0548 | 0.0166 | 0.13 |
141 | 0 | N/A | 0 | 2.15 | 0 | 0 | 65 | -0.1554 | 0.0187 | -0.2528 | 0.0468 | 1.07 |
142 | 0.05 | -7.08% | 0 | 1.35 | 0 | 1 | 52.3 | -0.128 | 0.0204 | -0.1783 | 0.041 | 0.68 |
143 | 0 | N/A | 0 | 1.35 | 0 | 0 | 48.81 | -0.1356 | 0.0228 | -0.1731 | 0.0427 | 0.67 |
144 | 0.05 | -5.77% | 0.05 | 0.15 | 36 | 31 | 24.45 | -0.027 | 0.013 | -0.0248 | 0.0122 | 0.05 |
145 | 0.14 | -5.06% | 0.1 | 0.15 | 14 | 36 | 26.96 | -0.0606 | 0.0227 | -0.0526 | 0.0235 | 0.14 |
146 | 0.1 | -4.43% | 0.05 | 0.2 | 7 | 3 | 22.47 | -0.0532 | 0.0246 | -0.0396 | 0.0212 | 0.1 |
147 | 0.25 | -3.68% | 0.15 | 0.25 | 20 | 41 | 24.84 | -0.1057 | 0.0375 | -0.0738 | 0.0358 | 0.25 |
148 | 0.5 | -2.86% | 0.25 | 0.35 | 0 | 12 | 22.93 | -0.1313 | 0.0474 | -0.0793 | 0.0417 | 0.3 |
149 | 0.35 | -2.30% | 0.35 | 0.5 | 6 | 26 | 20.65 | -0.1619 | 0.0606 | -0.0821 | 0.048 | 0.35 |
150 | 0.55 | -1.52% | 0.5 | 0.65 | 51 | 117 | 20.6 | -0.231 | 0.0754 | -0.1016 | 0.0596 | 0.55 |
152.5 | 1.5 | 0.74% | 0.5 | 1.6 | 23 | 59 | 21.61 | -0.4579 | 0.0937 | -0.1385 | 0.0777 | 1.5 |
155 | 2.7 | 3.16% | 2.5 | 3.2 | 62 | 326 | 17.76 | -0.7231 | 0.0963 | -0.0947 | 0.0655 | 2.7 |
157.5 | 4.4 | 5.91% | 3.7 | 5.3 | 10 | 27 | 28.92 | -0.7834 | 0.0518 | -0.1358 | 0.0574 | 5.3 |
160 | 7.25 | 9.41% | 6.4 | 8.9 | 12 | 207 | 23.58 | -0.9328 | 0.0283 | -0.0473 | 0.0253 | 7.25 |
162.5 | 8.65 | 11.96% | 7.6 | 11.7 | 0 | 12 | 23.08 | -0.9817 | 0.0101 | -0.0148 | 0.0086 | 9.65 |
165 | 12.5 | 16.11% | 11 | 13.6 | 1 | 34 | 44.79 | -0.9033 | 0.0195 | -0.1217 | 0.0334 | 12.5 |
167.5 | 3.5 | 11.86% | 13.6 | 15.8 | 0 | 22 | 37.69 | -0.97 | 0.0093 | -0.0389 | 0.0132 | 14.7 |
170 | 13.66 | 20.14% | 16.3 | 18.3 | 0 | 29 | 49.04 | -0.9517 | 0.0105 | -0.0767 | 0.0195 | 17.3 |
172.5 | 10.52 | 19.72% | 18 | 20.4 | 0 | 0 | 75.4 | -0.885 | 0.0131 | -0.2345 | 0.0379 | 20.4 |
175 | 22.99 | 29.52% | 21.3 | 23.6 | 3 | 5 | 84.13 | -0.8847 | 0.0118 | -0.2625 | 0.038 | 22.99 |
177.5 | 25.5 | 32.79% | 23 | 26.2 | 3 | 0 | 90.6 | -0.8901 | 0.0106 | -0.273 | 0.0367 | 25.5 |
180 | 27.2 | 35.54% | 25.4 | 27.7 | 2 | 6 | 61.45 | -0.9798 | 0.0041 | -0.0452 | 0.0094 | 27.2 |
182.5 | 29.72 | 38.82% | 27.9 | 31.4 | 2 | 0 | 67.92 | -0.9774 | 0.0041 | -0.0555 | 0.0104 | 29.72 |
185 | 15.91 | 31.43% | 31.1 | 34 | 0 | 0 | 92.26 | -0.9399 | 0.0066 | -0.1743 | 0.0233 | 32.55 |
187.5 | 0 | N/A | 33.5 | 36.2 | 0 | 0 | 86.86 | -0.9626 | 0.0048 | -0.1106 | 0.0159 | 34.85 |
190 | 35.66 | 47.62% | 36.2 | 39 | 0 | 2 | 104.43 | -0.9403 | 0.0058 | -0.1965 | 0.0231 | 37.6 |
192.5 | 38.16 | 50.89% | 38.7 | 40.9 | 0 | 0 | 92.3 | -0.9709 | 0.0037 | -0.0948 | 0.0129 | 39.8 |
195 | 26.56 | 44.93% | 41.2 | 44.1 | 0 | 0 | 116.28 | -0.9404 | 0.0052 | -0.2186 | 0.0231 | 42.65 |
200 | 29 | 49.80% | 45.2 | 49.5 | 0 | 0 | 108.8 | -0.9686 | 0.0033 | -0.1196 | 0.0137 | 47.35 |
205 | 28.6 | 52.81% | 50.2 | 54.5 | 0 | 0 | 117 | -0.9704 | 0.0029 | -0.1224 | 0.0131 | 52.35 |
210 | 26.69 | 54.83% | 54.7 | 59.4 | 0 | 0 | 198.7 | -0.8683 | 0.0055 | -0.6842 | 0.0417 | 59.4 |
215 | 36 | 64.19% | 59.9 | 64.5 | 0 | 0 | 115.92 | -0.9875 | 0.0014 | -0.0557 | 0.0062 | 62.2 |
220 | 0 | N/A | 64.9 | 69.5 | 0 | 0 | 122.72 | -0.988 | 0.0013 | -0.0569 | 0.006 | 67.2 |
225 | 0 | N/A | 69.9 | 74.5 | 0 | 0 | 129.33 | -0.9886 | 0.0012 | -0.0574 | 0.0057 | 72.2 |
230 | 0 | N/A | 75 | 79.5 | 0 | 0 | 143.31 | -0.9841 | 0.0014 | -0.0864 | 0.0077 | 77.25 |
235 | 0 | N/A | 79.7 | 84.5 | 0 | 0 | 247.86 | -0.8837 | 0.004 | -0.7811 | 0.0382 | 84.5 |
240 | 0 | N/A | 84.9 | 89.5 | 0 | 0 | 148.09 | -0.9896 | 0.001 | -0.0604 | 0.0053 | 87.2 |
245 | 0 | N/A | 89.9 | 94.5 | 0 | 0 | 154.03 | -0.9898 | 0.0009 | -0.0614 | 0.0052 | 92.2 |
250 | 0 | N/A | 94.7 | 99.2 | 0 | 0 | 263.92 | -0.9004 | 0.0034 | -0.742 | 0.0342 | 99.2 |
255 | 0 | N/A | 99.9 | 104.5 | 0 | 0 | 165.5 | -0.9902 | 0.0008 | -0.0633 | 0.005 | 102.2 |
260 | 0 | N/A | 104.9 | 109 | 0 | 0 | 272.72 | -0.9105 | 0.003 | -0.7074 | 0.0316 | 109 |
$HSY has just been halted from trading.
$HSY we always finish green after a red week. Less go!
$HSY Going up
$HSY I hate this company.
$HSY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HSY time to short this
$HSY I’m selling y’all have fun bag holding
$HSY buying this dip
$HSY what happened?
$HSY cup and handle dont play