Options Chain for HERSHEY CO COM (HSY) - $188.15 as of 12/17/2025 2:34:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.10 | 91.20 | 89.15 | % | 0.89 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 105.00 | 82.10 | 86.20 | 84.15 | % | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 110.00 | 77.20 | 81.20 | 79.20 | % | 0.72 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 115.00 | 72.20 | 76.20 | 74.20 | % | 0.65 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 120.00 | 67.20 | 71.20 | 69.20 | % | 0.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 125.00 | 62.20 | 66.30 | 64.25 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 130.00 | 57.30 | 61.40 | 59.35 | % | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 135.00 | 52.30 | 56.20 | 54.25 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 140.00 | 47.50 | 50.90 | 49.20 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 145.00 | 42.40 | 46.30 | 44.35 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 150.00 | 37.70 | 41.00 | 39.35 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 155.00 | 32.40 | 36.00 | 34.20 | 31.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:46 PM EST |
| 160.00 | 27.50 | 31.10 | 29.30 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:46 PM EST | |||
| 162.50 | 24.90 | 28.60 | 26.75 | % | 0.16 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 12/17/2025 3:59:46 PM EST | |||
| 165.00 | 22.60 | 26.20 | 24.40 | 24.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 167.50 | 20.00 | 24.20 | 22.10 | % | 0.13 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 12/17/2025 3:59:46 PM EST | |||
| 170.00 | 17.70 | 21.60 | 19.65 | % | 0.12 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.07 | 12/17/2025 3:59:46 PM EST | |||
| 172.50 | 15.30 | 18.90 | 17.10 | % | 0.10 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.09 | 12/17/2025 3:59:46 PM EST | |||
| 175.00 | 13.50 | 16.80 | 15.15 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.91 | 0.01 | -0.10 | 12/15/2025 | 12/17/2025 3:59:46 PM EST |
| 177.50 | 10.40 | 14.20 | 12.30 | % | 0.07 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.11 | 12/17/2025 3:59:46 PM EST | |||
| 180.00 | 8.90 | 11.80 | 10.35 | 10.60 | +4.65 | +78.16% | 0.06 | 2 | 23 | 0.40 | 0.84 | 0.02 | -0.11 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 182.50 | 7.10 | 9.20 | 8.15 | % | 0.04 | 0 | 0 | 0.32 | 0.77 | 0.03 | -0.12 | 12/17/2025 3:59:46 PM EST | |||
| 185.00 | 5.20 | 7.10 | 6.15 | 5.59 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.21 | 0.70 | 0.04 | -0.13 | 12/15/2025 | 12/17/2025 3:59:46 PM EST |
| 187.50 | 3.90 | 4.80 | 4.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.60 | 0.04 | -0.13 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 190.00 | 2.40 | 3.40 | 2.90 | 3.12 | +0.47 | +17.74% | 0.02 | 4 | 104 | 0.20 | 0.48 | 0.05 | -0.12 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 192.50 | 1.35 | 2.40 | 1.88 | 1.70 | -0.10 | -5.56% | 0.01 | 2 | 9 | 0.20 | 0.35 | 0.05 | -0.10 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 195.00 | 1.00 | 1.65 | 1.33 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.21 | 0.24 | 0.04 | -0.08 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 197.50 | 0.20 | 1.35 | 0.78 | 0.85 | +0.09 | +11.85% | 0.00 | 1 | 4 | 0.20 | 0.16 | 0.03 | -0.07 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.20 | 0.11 | 0.02 | -0.05 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 202.50 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.02 | -0.04 | 12/17/2025 3:59:46 PM EST | |||
| 205.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.03 | 12/17/2025 3:59:46 PM EST | |||
| 207.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 12/17/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 12/17/2025 3:59:46 PM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 235.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 245.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 9 | 0.50 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 12/17/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/17/2025 3:59:46 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 12/17/2025 3:59:46 PM EST | |||
| 170.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.04 | 0.01 | -0.07 | 12/15/2025 | 12/17/2025 3:59:46 PM EST |
| 172.50 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.09 | 12/17/2025 3:59:46 PM EST | |||
| 175.00 | 0.05 | 0.95 | 0.50 | 0.61 | -0.09 | -12.86% | 0.00 | 1 | 16 | 0.27 | -0.09 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 177.50 | 0.05 | 1.20 | 0.63 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | -0.13 | 0.02 | -0.11 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 180.00 | 0.75 | 1.50 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | -0.16 | 0.02 | -0.11 | 12/16/2025 | 12/17/2025 3:59:46 PM EST |
| 182.50 | 0.60 | 1.60 | 1.10 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.03 | -0.12 | 12/17/2025 3:59:46 PM EST | |||
| 185.00 | 1.15 | 2.05 | 1.60 | 1.57 | -0.63 | -28.64% | 0.01 | 1 | 3 | 0.22 | -0.30 | 0.04 | -0.13 | 12/17/2025 | 12/17/2025 3:59:46 PM EST |
| 187.50 | 1.85 | 2.95 | 2.40 | % | 0.01 | 0 | 0 | 0.21 | -0.40 | 0.04 | -0.13 | 12/17/2025 3:59:46 PM EST | |||
| 190.00 | 2.85 | 4.10 | 3.48 | % | 0.02 | 0 | 0 | 0.20 | -0.52 | 0.05 | -0.12 | 12/17/2025 3:59:46 PM EST | |||
| 192.50 | 4.10 | 6.30 | 5.20 | % | 0.03 | 0 | 0 | 0.21 | -0.65 | 0.05 | -0.10 | 12/17/2025 3:59:46 PM EST | |||
| 195.00 | 5.80 | 8.20 | 7.00 | 14.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.76 | 0.04 | -0.08 | 12/4/2025 | 12/17/2025 3:59:46 PM EST |
| 197.50 | 7.50 | 11.10 | 9.30 | % | 0.05 | 0 | 0 | 0.38 | -0.84 | 0.03 | -0.07 | 12/17/2025 3:59:46 PM EST | |||
| 200.00 | 9.70 | 12.60 | 11.15 | 15.84 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.05 | 11/21/2025 | 12/17/2025 3:59:46 PM EST |
| 202.50 | 12.00 | 15.00 | 13.50 | % | 0.07 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.04 | 12/17/2025 3:59:46 PM EST | |||
| 205.00 | 14.00 | 18.00 | 16.00 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 12/17/2025 3:59:46 PM EST | |||
| 207.50 | 16.40 | 20.50 | 18.45 | % | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 12/17/2025 3:59:46 PM EST | |||
| 210.00 | 19.10 | 23.00 | 21.05 | % | 0.10 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:46 PM EST | |||
| 215.00 | 24.10 | 28.00 | 26.05 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 220.00 | 29.10 | 33.10 | 31.10 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 225.00 | 34.10 | 38.10 | 36.10 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 230.00 | 38.90 | 43.20 | 41.05 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 235.00 | 43.90 | 48.20 | 46.05 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 240.00 | 48.90 | 53.20 | 51.05 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 245.00 | 53.90 | 58.10 | 56.00 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 250.00 | 58.90 | 63.20 | 61.05 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 255.00 | 63.90 | 68.20 | 66.05 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST | |||
| 260.00 | 68.90 | 73.20 | 71.05 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:46 PM EST |