Options Chain for HERSHEY CO COM (HSY) - $178.78 as of 12/9/2025 8:41:37 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 | 77.30 | 80.30 | 78.80 | 77.55 | % | 0.79 | 2 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 105.00 | 72.30 | 75.50 | 73.90 | 72.56 | % | 0.70 | 2 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 110.00 | 67.00 | 70.90 | 68.95 | % | 0.63 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 115.00 | 62.00 | 65.90 | 63.95 | % | 0.56 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 120.00 | 57.00 | 60.90 | 58.95 | % | 0.49 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 125.00 | 52.00 | 55.60 | 53.80 | % | 0.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 130.00 | 47.00 | 50.20 | 48.60 | 46.39 | -3.11 | -6.29% | 0.37 | 4 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 42.30 | 45.50 | 43.90 | 43.12 | -1.39 | -3.13% | 0.33 | 8 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 37.30 | 40.50 | 38.90 | 38.13 | -2.63 | -6.46% | 0.28 | 5 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 32.30 | 34.80 | 33.55 | 31.85 | -3.99 | -11.14% | 0.23 | 1 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 27.30 | 29.90 | 28.60 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 155.00 | 22.30 | 24.90 | 23.60 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 157.50 | 19.80 | 22.40 | 21.10 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 17.30 | 20.30 | 18.80 | % | 0.12 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 162.50 | 14.80 | 17.70 | 16.25 | % | 0.10 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 12.30 | 15.20 | 13.75 | % | 0.08 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 167.50 | 9.60 | 13.50 | 11.55 | % | 0.07 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 170.00 | 7.20 | 11.10 | 9.15 | 12.13 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 172.50 | 4.70 | 7.30 | 6.00 | 6.80 | -1.90 | -21.84% | 0.03 | 1 | 86 | 0.00 | 0.96 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 175.00 | 2.75 | 6.60 | 4.68 | 4.50 | -2.40 | -34.79% | 0.03 | 378 | 18 | 0.56 | 0.90 | 0.04 | -0.19 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 177.50 | 0.80 | 4.70 | 2.75 | 1.82 | -1.68 | -48.00% | 0.02 | 3 | 2 | 0.52 | 0.73 | 0.08 | -0.46 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 180.00 | 1.15 | 1.55 | 1.35 | 1.36 | -1.14 | -45.60% | 0.01 | 15 | 29 | 0.22 | 0.48 | 0.11 | -0.41 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 1.60 | 0.80 | 0.60 | -0.75 | -55.56% | 0.00 | 12 | 202 | 0.30 | 0.23 | 0.09 | -0.26 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 26 | 76 | 0.27 | 0.07 | 0.04 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.01 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 88 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 3 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.04 | % | 0.00 | 2 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.44 | -89.80% | 0.00 | 1 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.13 | -95.77% | 0.00 | 1 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 157.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 162.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | 0.10 | -0.25 | -71.43% | 0.01 | 1 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.35 | +0.12 | +52.18% | 0.00 | 6 | 8 | 0.43 | -0.04 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.61 | -0.02 | -3.18% | 0.01 | 27 | 68 | 0.49 | -0.10 | 0.04 | -0.19 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 177.50 | 0.20 | 1.60 | 0.90 | 1.08 | +0.18 | +20.00% | 0.01 | 5 | 107 | 0.27 | -0.27 | 0.08 | -0.46 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 180.00 | 0.25 | 2.85 | 1.55 | 3.20 | +1.20 | +60.00% | 0.01 | 5 | 66 | 0.38 | -0.52 | 0.11 | -0.41 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 182.50 | 2.70 | 6.10 | 4.40 | 5.90 | +3.75 | +174.42% | 0.02 | 15 | 21 | 0.70 | -0.77 | 0.09 | -0.26 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 185.00 | 5.20 | 8.00 | 6.60 | 8.31 | +3.61 | +76.81% | 0.04 | 5 | 11 | 0.75 | -0.93 | 0.04 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 187.50 | 7.60 | 10.30 | 8.95 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.84 | -0.99 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 190.00 | 9.80 | 13.10 | 11.45 | 11.52 | +1.52 | +15.20% | 0.06 | 2 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 192.50 | 12.60 | 15.30 | 13.95 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 195.00 | 15.10 | 17.80 | 16.45 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:00 PM EST |
| 197.50 | 17.60 | 20.30 | 18.95 | % | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 200.00 | 19.80 | 22.80 | 21.30 | % | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 202.50 | 22.40 | 25.30 | 23.85 | % | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 205.00 | 25.00 | 27.80 | 26.40 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 207.50 | 27.40 | 30.30 | 28.85 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 210.00 | 30.30 | 32.80 | 31.55 | % | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 215.00 | 34.70 | 37.80 | 36.25 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 220.00 | 40.00 | 42.80 | 41.40 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 225.00 | 44.90 | 47.80 | 46.35 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 230.00 | 49.50 | 52.80 | 51.15 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 235.00 | 55.10 | 57.80 | 56.45 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 240.00 | 59.90 | 62.80 | 61.35 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 245.00 | 64.90 | 67.80 | 66.35 | % | 0.27 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 250.00 | 69.60 | 72.80 | 71.20 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 255.00 | 74.50 | 77.80 | 76.15 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 260.00 | 80.00 | 82.80 | 81.40 | % | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |