Options Chain for HERSHEY CO COM (HSY) - $184.20 as of 12/29/2025 11:05:09 AM 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 | 79.00 | 83.00 | 81.00 | % | 0.81 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 105.00 | 74.00 | 78.00 | 76.00 | % | 0.72 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 110.00 | 69.00 | 73.10 | 71.05 | % | 0.65 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 115.00 | 64.00 | 67.90 | 65.95 | % | 0.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 120.00 | 59.00 | 62.90 | 60.95 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 125.00 | 54.00 | 57.90 | 55.95 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 130.00 | 49.40 | 52.90 | 51.15 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 135.00 | 44.00 | 47.90 | 45.95 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 140.00 | 39.10 | 43.00 | 41.05 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 145.00 | 34.20 | 38.00 | 36.10 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 150.00 | 29.10 | 32.90 | 31.00 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 155.00 | 24.30 | 28.00 | 26.15 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 160.00 | 19.40 | 23.00 | 21.20 | 30.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 162.50 | 17.30 | 20.60 | 18.95 | % | 0.12 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 165.00 | 14.80 | 18.20 | 16.50 | % | 0.10 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.05 | 12/29/2025 3:59:49 PM EST | |||
| 167.50 | 12.40 | 15.50 | 13.95 | % | 0.08 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.06 | 12/29/2025 3:59:49 PM EST | |||
| 170.00 | 9.90 | 12.80 | 11.35 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.90 | 0.02 | -0.08 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 172.50 | 7.70 | 10.40 | 9.05 | % | 0.05 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.10 | 12/29/2025 3:59:49 PM EST | |||
| 175.00 | 6.00 | 8.00 | 7.00 | 16.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.79 | 0.04 | -0.11 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 177.50 | 4.10 | 5.90 | 5.00 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.70 | 0.05 | -0.12 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 180.00 | 2.60 | 3.60 | 3.10 | 9.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | 0.57 | 0.06 | -0.13 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 182.50 | 1.60 | 2.70 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | 0.42 | 0.06 | -0.12 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 185.00 | 0.85 | 1.75 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.22 | 0.28 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 187.50 | 0.10 | 1.15 | 0.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | 0.18 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.19 | 0.10 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 192.50 | 0.05 | 0.60 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.24 | 0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 212.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 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 | 2.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.03 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 167.50 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.06 | 12/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.10 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 172.50 | 0.35 | 0.70 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | -0.14 | 0.03 | -0.10 | 12/29/2025 3:59:49 PM EST | |||
| 175.00 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | -0.21 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 177.50 | 1.10 | 2.00 | 1.55 | % | 0.01 | 0 | 0 | 0.24 | -0.30 | 0.05 | -0.12 | 12/29/2025 3:59:49 PM EST | |||
| 180.00 | 1.70 | 2.80 | 2.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | -0.43 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 182.50 | 2.75 | 3.90 | 3.33 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.20 | -0.58 | 0.06 | -0.12 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 185.00 | 4.20 | 6.10 | 5.15 | 6.71 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.21 | -0.72 | 0.05 | -0.11 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 187.50 | 5.80 | 8.40 | 7.10 | % | 0.04 | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.08 | 12/29/2025 3:59:49 PM EST | |||
| 190.00 | 7.50 | 11.00 | 9.25 | 7.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.90 | 0.03 | -0.06 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 192.50 | 9.90 | 13.80 | 11.85 | % | 0.06 | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.03 | 12/29/2025 3:59:49 PM EST | |||
| 195.00 | 12.50 | 16.30 | 14.40 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.02 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 197.50 | 14.80 | 18.80 | 16.80 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 200.00 | 17.20 | 21.30 | 19.25 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 202.50 | 19.70 | 23.80 | 21.75 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 205.00 | 22.20 | 26.30 | 24.25 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 207.50 | 24.70 | 28.80 | 26.75 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 210.00 | 27.20 | 31.30 | 29.25 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 212.50 | 29.70 | 33.80 | 31.75 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 215.00 | 32.30 | 36.30 | 34.30 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 220.00 | 37.20 | 41.30 | 39.25 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 225.00 | 42.20 | 46.30 | 44.25 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 230.00 | 47.20 | 51.30 | 49.25 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 235.00 | 52.30 | 56.30 | 54.30 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 240.00 | 57.30 | 61.30 | 59.30 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 245.00 | 62.30 | 66.30 | 64.30 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 250.00 | 67.20 | 71.30 | 69.25 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 255.00 | 72.30 | 76.30 | 74.30 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 260.00 | 77.20 | 81.30 | 79.25 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST |