Options Chain for HERSHEY CO COM (HSY) - $184.80 as of 12/26/2025 3:04:25 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 | 97.70 | 101.80 | 99.75 | % | 1.17 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 92.80 | 96.80 | 94.80 | % | 1.05 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 87.90 | 91.90 | 89.90 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 82.90 | 86.90 | 84.90 | % | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 78.00 | 81.90 | 79.95 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 72.90 | 77.00 | 74.95 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 68.10 | 72.00 | 70.05 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 63.10 | 67.10 | 65.10 | 57.79 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 58.10 | 62.20 | 60.15 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 53.30 | 57.30 | 55.30 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 48.60 | 51.80 | 50.20 | 47.20 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 43.80 | 46.90 | 45.35 | 45.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.61 | 0.98 | 0.00 | -0.01 | 8/25/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 39.00 | 42.00 | 40.50 | 23.69 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.56 | 0.97 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 34.10 | 37.20 | 35.65 | % | 0.24 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 29.50 | 32.40 | 30.95 | 15.71 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.46 | 0.92 | 0.01 | -0.03 | 11/3/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 25.20 | 27.50 | 26.35 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.34 | 0.89 | 0.01 | -0.04 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 20.30 | 23.10 | 21.70 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.31 | 0.84 | 0.01 | -0.05 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 16.20 | 18.80 | 17.50 | 22.84 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.30 | 0.78 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 12.40 | 14.90 | 13.65 | 16.45 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.29 | 0.70 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 9.00 | 11.40 | 10.20 | 9.80 | +0.42 | +4.48% | 0.06 | 1 | 54 | 0.27 | 0.61 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 6.20 | 8.60 | 7.40 | 6.88 | +0.06 | +0.88% | 0.04 | 2 | 1,138 | 0.27 | 0.50 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 3.90 | 6.00 | 4.95 | 3.60 | -1.35 | -27.28% | 0.03 | 1 | 208 | 0.26 | 0.39 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 2.85 | 4.40 | 3.63 | 3.35 | +0.66 | +24.54% | 0.02 | 1 | 151 | 0.27 | 0.28 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 1.55 | 2.20 | 1.88 | 2.01 | -0.04 | -1.96% | 0.01 | 8 | 177 | 0.24 | 0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 0.35 | 0.85 | 0.60 | 0.55 | -0.20 | -26.67% | 0.00 | 3 | 169 | 0.23 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.25 | 0.70 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 41 | 0.41 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.20 | 2.70 | 1.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.45 | -0.03 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.40 | 1.40 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.37 | -0.05 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.10 | 1.50 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.30 | -0.08 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 0.65 | 1.80 | 1.23 | 1.35 | -0.04 | -2.88% | 0.01 | 4 | 74 | 0.31 | -0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 1.10 | 2.60 | 1.85 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.30 | -0.16 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 1.75 | 3.40 | 2.58 | 2.70 | 0.00 | 0.00% | 0.02 | 1 | 110 | 0.28 | -0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 2.75 | 4.90 | 3.83 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.27 | -0.30 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 4.30 | 6.60 | 5.45 | 5.39 | -0.56 | -9.42% | 0.03 | 5 | 68 | 0.26 | -0.39 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 6.40 | 8.80 | 7.60 | 7.60 | -0.25 | -3.19% | 0.04 | 4 | 55 | 0.25 | -0.50 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 9.00 | 11.60 | 10.30 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.24 | -0.61 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 12.20 | 14.90 | 13.55 | 12.73 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.23 | -0.72 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 15.90 | 18.70 | 17.30 | 19.43 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.20 | -0.82 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 24.30 | 28.40 | 26.35 | 27.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.36 | -0.93 | 0.01 | -0.02 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 33.90 | 37.90 | 35.90 | 33.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 43.70 | 47.60 | 45.65 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 53.70 | 57.80 | 55.75 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 250.00 | 63.70 | 67.60 | 65.65 | 63.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 73.70 | 77.60 | 75.65 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 270.00 | 83.70 | 87.60 | 85.65 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 280.00 | 93.70 | 97.60 | 95.65 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |