Options Chain for HERSHEY CO COM (HSY) - $182.30 as of 12/8/2025 3:33:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.10 | 103.30 | 101.20 | 98.98 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:00 PM EST |
| 85.00 | 94.10 | 98.20 | 96.15 | 82.20 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 12/8/2025 4:00:00 PM EST |
| 90.00 | 89.10 | 93.30 | 91.20 | 90.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/8/2025 4:00:00 PM EST |
| 95.00 | 84.20 | 88.30 | 86.25 | 108.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 12/8/2025 4:00:00 PM EST |
| 100.00 | 79.30 | 83.30 | 81.30 | 80.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:00 PM EST |
| 105.00 | 74.50 | 78.50 | 76.50 | 74.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:00 PM EST |
| 110.00 | 69.50 | 73.40 | 71.45 | 69.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:00 PM EST |
| 115.00 | 64.50 | 68.50 | 66.50 | 38.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 12/8/2025 4:00:00 PM EST |
| 120.00 | 59.50 | 63.60 | 61.55 | 63.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 4:00:00 PM EST |
| 125.00 | 54.50 | 58.70 | 56.60 | 58.63 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 4:00:00 PM EST |
| 130.00 | 49.50 | 53.60 | 51.55 | 36.90 | 0.00 | 0.00% | 0.40 | 0 | 23 | 0.84 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 12/8/2025 4:00:00 PM EST |
| 135.00 | 45.40 | 48.70 | 47.05 | 32.30 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.76 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 12/8/2025 4:00:00 PM EST |
| 140.00 | 40.50 | 43.20 | 41.85 | 35.91 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 12/8/2025 4:00:00 PM EST |
| 145.00 | 35.60 | 38.60 | 37.10 | 49.66 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.60 | 0.98 | 0.00 | -0.04 | 9/16/2025 | 12/8/2025 4:00:00 PM EST |
| 150.00 | 31.30 | 33.10 | 32.20 | 32.22 | -5.86 | -15.39% | 0.21 | 1 | 131 | 0.48 | 0.96 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 155.00 | 25.80 | 28.90 | 27.35 | 33.38 | 0.00 | 0.00% | 0.18 | 0 | 231 | 0.48 | 0.93 | 0.01 | -0.06 | 11/21/2025 | 12/8/2025 4:00:00 PM EST |
| 160.00 | 21.20 | 24.00 | 22.60 | 28.72 | 0.00 | 0.00% | 0.14 | 0 | 206 | 0.42 | 0.90 | 0.01 | -0.06 | 11/21/2025 | 12/8/2025 4:00:00 PM EST |
| 165.00 | 17.30 | 19.10 | 18.20 | 18.57 | 0.00 | 0.00% | 0.11 | 0 | 306 | 0.29 | 0.85 | 0.01 | -0.07 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 170.00 | 11.70 | 15.00 | 13.35 | 14.37 | 0.00 | 0.00% | 0.08 | 0 | 442 | 0.34 | 0.78 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 175.00 | 7.90 | 11.00 | 9.45 | 10.14 | 0.00 | 0.00% | 0.05 | 0 | 300 | 0.23 | 0.69 | 0.02 | -0.09 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 180.00 | 6.10 | 7.60 | 6.85 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 374 | 0.25 | 0.57 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 185.00 | 3.40 | 4.70 | 4.05 | 3.99 | -1.37 | -25.56% | 0.02 | 8 | 759 | 0.23 | 0.42 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 190.00 | 1.80 | 3.50 | 2.65 | 2.40 | -0.38 | -13.67% | 0.01 | 39 | 1,639 | 0.24 | 0.28 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 195.00 | 0.30 | 1.40 | 0.85 | 1.35 | -0.30 | -18.19% | 0.00 | 124 | 1,341 | 0.23 | 0.18 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 200.00 | 0.35 | 1.05 | 0.70 | 0.40 | -0.90 | -69.24% | 0.00 | 6 | 954 | 0.23 | 0.12 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 210.00 | 0.15 | 0.60 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.26 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.33 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/8/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 561 | 0.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/8/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.60 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/8/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 12/8/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/8/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/8/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.42 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/8/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/8/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.51 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/8/2025 4:00:00 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.46 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 430 | 0.61 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.95 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.41 | -0.02 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 150.00 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,647 | 0.36 | -0.04 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 155.00 | 0.35 | 0.85 | 0.60 | 0.56 | -0.09 | -13.85% | 0.00 | 1 | 225 | 0.32 | -0.07 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 160.00 | 0.60 | 1.30 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.33 | -0.10 | 0.01 | -0.06 | 12/2/2025 | 12/8/2025 4:00:00 PM EST |
| 165.00 | 1.20 | 2.00 | 1.60 | 1.30 | +0.05 | +4.00% | 0.01 | 1 | 868 | 0.31 | -0.15 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 170.00 | 1.70 | 2.15 | 1.93 | 1.95 | -0.05 | -2.50% | 0.01 | 55 | 442 | 0.27 | -0.22 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 175.00 | 1.80 | 3.80 | 2.80 | 3.00 | +0.22 | +7.92% | 0.02 | 1 | 759 | 0.24 | -0.31 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 180.00 | 4.50 | 5.80 | 5.15 | 4.68 | +0.38 | +8.84% | 0.03 | 14 | 497 | 0.25 | -0.43 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 185.00 | 5.30 | 8.10 | 6.70 | 6.70 | +0.30 | +4.69% | 0.04 | 4 | 660 | 0.20 | -0.58 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 190.00 | 10.10 | 11.80 | 10.95 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 314 | 0.24 | -0.72 | 0.03 | -0.07 | 12/3/2025 | 12/8/2025 4:00:00 PM EST |
| 195.00 | 13.50 | 16.20 | 14.85 | 15.80 | +1.80 | +12.86% | 0.08 | 1 | 121 | 0.32 | -0.82 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 200.00 | 18.30 | 20.90 | 19.60 | 18.65 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.36 | -0.88 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 210.00 | 27.10 | 31.30 | 29.20 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.96 | 0.01 | -0.02 | 11/28/2025 | 12/8/2025 4:00:00 PM EST |
| 220.00 | 37.10 | 41.30 | 39.20 | 63.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 12/8/2025 4:00:00 PM EST |
| 230.00 | 47.10 | 51.30 | 49.20 | 50.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 4:00:00 PM EST |
| 240.00 | 57.10 | 61.30 | 59.20 | 48.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 4:00:00 PM EST |
| 250.00 | 67.10 | 71.30 | 69.20 | 96.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/8/2025 4:00:00 PM EST |
| 260.00 | 77.10 | 81.30 | 79.20 | 64.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 12/8/2025 4:00:00 PM EST |
| 270.00 | 87.10 | 91.30 | 89.20 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 280.00 | 97.10 | 101.30 | 99.20 | 97.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 12/8/2025 4:00:00 PM EST |
| 290.00 | 107.10 | 111.30 | 109.20 | 107.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 12/8/2025 4:00:00 PM EST |
| 300.00 | 117.10 | 121.30 | 119.20 | 116.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 12/8/2025 4:00:00 PM EST |
| 310.00 | 127.10 | 131.30 | 129.20 | 128.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 12/8/2025 4:00:00 PM EST |