Options Chain for HERSHEY CO COM (HSY) - $181.43 as of 8/22/2025 8:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.50 | 99.50 | 97.50 | % | 1.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 90.60 | 94.50 | 92.55 | % | 1.03 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 85.60 | 89.50 | 87.55 | % | 0.92 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 80.70 | 84.70 | 82.70 | 78.40 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 76.30 | 79.60 | 77.95 | % | 0.74 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 71.00 | 74.80 | 72.90 | 75.50 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 66.00 | 69.90 | 67.95 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 61.10 | 65.00 | 63.05 | 53.29 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 56.20 | 60.20 | 58.20 | % | 0.47 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 51.30 | 55.30 | 53.30 | 45.60 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.40 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 46.50 | 50.50 | 48.50 | 43.72 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.43 | 0.97 | 0.00 | -0.01 | 7/1/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 41.70 | 45.70 | 43.70 | 39.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.50 | 0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 37.00 | 40.70 | 38.85 | % | 0.27 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 32.40 | 36.50 | 34.45 | 33.69 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.43 | 0.91 | 0.01 | -0.04 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 28.00 | 31.30 | 29.65 | 30.83 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.38 | 0.88 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 24.40 | 27.60 | 26.00 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.30 | 0.83 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 20.70 | 22.60 | 21.65 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.29 | 0.78 | 0.01 | -0.06 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 17.10 | 18.60 | 17.85 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 760 | 0.28 | 0.72 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 13.40 | 15.30 | 14.35 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.28 | 0.65 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 10.80 | 11.30 | 11.05 | 11.00 | +0.80 | +7.85% | 0.06 | 1 | 615 | 0.27 | 0.57 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 8.20 | 10.00 | 9.10 | 8.50 | -1.82 | -17.64% | 0.05 | 4 | 138 | 0.26 | 0.49 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 6.10 | 6.30 | 6.20 | 6.10 | -0.90 | -12.86% | 0.03 | 2 | 441 | 0.26 | 0.40 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 4.40 | 6.00 | 5.20 | 4.50 | +0.60 | +15.39% | 0.03 | 32 | 516 | 0.28 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 3.00 | 3.80 | 3.40 | 3.20 | -0.45 | -12.33% | 0.02 | 21 | 519 | 0.26 | 0.25 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 1.45 | 1.75 | 1.60 | 1.45 | -0.30 | -17.15% | 0.01 | 1 | 105 | 0.25 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.29 | 0.07 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.62 | -0.01 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.50 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.48 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.20 | 1.15 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.33 | -0.04 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.46 | -0.07 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.35 | 1.80 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.30 | -0.09 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 1.40 | 2.20 | 1.80 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1,100 | 0.31 | -0.12 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 2.20 | 3.30 | 2.75 | 2.65 | -0.66 | -19.94% | 0.02 | 1 | 183 | 0.31 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 3.00 | 4.50 | 3.75 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.30 | -0.22 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 4.40 | 4.90 | 4.65 | 4.80 | -0.24 | -4.77% | 0.03 | 17 | 143 | 0.29 | -0.28 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 5.70 | 6.90 | 6.30 | 6.20 | -1.20 | -16.22% | 0.04 | 56 | 105 | 0.28 | -0.35 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 8.10 | 8.50 | 8.30 | 8.30 | -1.40 | -14.44% | 0.05 | 703 | 101 | 0.27 | -0.43 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 10.20 | 11.80 | 11.00 | 9.90 | -2.30 | -18.86% | 0.06 | 56 | 83 | 0.27 | -0.51 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 12.60 | 15.60 | 14.10 | 13.50 | -1.80 | -11.77% | 0.07 | 36 | 131 | 0.27 | -0.60 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 15.60 | 18.80 | 17.20 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.25 | -0.68 | 0.02 | -0.05 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 19.10 | 22.50 | 20.80 | 16.26 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.04 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 27.00 | 31.10 | 29.05 | 31.96 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.31 | -0.87 | 0.01 | -0.03 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 36.60 | 40.60 | 38.60 | % | 0.18 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 46.60 | 50.50 | 48.55 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 56.60 | 60.50 | 58.55 | % | 0.24 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 66.60 | 70.50 | 68.55 | % | 0.27 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |