Options Chain for HERSHEY CO COM (HSY) - $182.75 as of 12/12/2025 9:39:21 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 | 81.00 | 84.30 | 82.65 | % | 0.83 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 105.00 | 76.00 | 79.30 | 77.65 | % | 0.74 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 110.00 | 71.00 | 74.30 | 72.65 | % | 0.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 115.00 | 66.00 | 69.40 | 67.70 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 120.00 | 61.10 | 64.40 | 62.75 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 125.00 | 56.20 | 59.40 | 57.80 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 51.20 | 54.40 | 52.80 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 135.00 | 46.20 | 49.40 | 47.80 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 140.00 | 41.20 | 44.40 | 42.80 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 145.00 | 36.10 | 39.40 | 37.75 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 150.00 | 31.20 | 34.50 | 32.85 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 155.00 | 26.30 | 29.50 | 27.90 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 157.50 | 23.70 | 27.10 | 25.40 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 160.00 | 21.40 | 24.60 | 23.00 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 12/11/2025 3:59:59 PM EST |
| 162.50 | 18.90 | 22.10 | 20.50 | % | 0.13 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 165.00 | 16.50 | 19.70 | 18.10 | 7.17 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | 0.98 | 0.01 | -0.04 | 11/10/2025 | 12/11/2025 3:59:59 PM EST |
| 167.50 | 13.90 | 17.20 | 15.55 | % | 0.09 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.06 | 12/11/2025 3:59:59 PM EST | |||
| 170.00 | 11.50 | 14.90 | 13.20 | 13.07 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | 0.93 | 0.02 | -0.07 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 172.50 | 9.50 | 12.50 | 11.00 | % | 0.06 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 175.00 | 7.00 | 10.10 | 8.55 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.81 | 0.03 | -0.11 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 177.50 | 5.00 | 8.50 | 6.75 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.23 | 0.72 | 0.04 | -0.12 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 180.00 | 4.20 | 6.30 | 5.25 | 4.60 | +1.01 | +28.14% | 0.03 | 1 | 15 | 0.21 | 0.61 | 0.05 | -0.13 | 12/12/2025 | 12/11/2025 3:59:59 PM EST |
| 182.50 | 2.05 | 4.90 | 3.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.20 | 0.49 | 0.05 | -0.12 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 185.00 | 1.10 | 3.40 | 2.25 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.20 | 0.37 | 0.05 | -0.11 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 187.50 | 0.45 | 2.25 | 1.35 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.04 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.10 | 1.50 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.19 | 0.16 | 0.03 | -0.06 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 192.50 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.02 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 195.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.23 | 0.05 | 0.01 | -0.02 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 197.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:59 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:59 PM EST | |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 162.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.02 | 0.01 | -0.04 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 167.50 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.01 | -0.06 | 12/11/2025 3:59:59 PM EST | |||
| 170.00 | 0.05 | 0.85 | 0.45 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.07 | 0.02 | -0.07 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 172.50 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.10 | 1.45 | 0.78 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 0.25 | -0.19 | 0.03 | -0.11 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 177.50 | 0.35 | 1.95 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.28 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 180.00 | 0.75 | 2.75 | 1.75 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.22 | -0.39 | 0.05 | -0.13 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 182.50 | 1.35 | 4.00 | 2.68 | % | 0.01 | 0 | 0 | 0.21 | -0.51 | 0.05 | -0.12 | 12/11/2025 3:59:59 PM EST | |||
| 185.00 | 2.25 | 5.60 | 3.93 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.22 | -0.63 | 0.05 | -0.11 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 187.50 | 4.10 | 7.50 | 5.80 | % | 0.03 | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.09 | 12/11/2025 3:59:59 PM EST | |||
| 190.00 | 6.40 | 9.40 | 7.90 | 11.36 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.84 | 0.03 | -0.06 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 192.50 | 8.80 | 11.90 | 10.35 | % | 0.05 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 195.00 | 11.30 | 14.20 | 12.75 | % | 0.07 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 197.50 | 13.40 | 16.80 | 15.10 | % | 0.08 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 200.00 | 15.90 | 19.10 | 17.50 | % | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 202.50 | 18.40 | 21.70 | 20.05 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 205.00 | 20.90 | 24.20 | 22.55 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 207.50 | 23.40 | 26.70 | 25.05 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 210.00 | 25.90 | 29.20 | 27.55 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 215.00 | 30.90 | 34.20 | 32.55 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 220.00 | 35.30 | 39.20 | 37.25 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 225.00 | 40.30 | 44.20 | 42.25 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 230.00 | 45.30 | 49.20 | 47.25 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 235.00 | 50.30 | 54.20 | 52.25 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 240.00 | 55.30 | 59.20 | 57.25 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 245.00 | 60.30 | 64.20 | 62.25 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 250.00 | 65.80 | 69.20 | 67.50 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 255.00 | 71.00 | 74.20 | 72.60 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 260.00 | 76.00 | 79.20 | 77.60 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |