Options Chain for HERSHEY CO COM (HSY) - $222.58 as of 2/13/2026 8:03:02 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 | 120.20 | 124.30 | 122.25 | % | 1.22 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 115.20 | 119.30 | 117.25 | % | 1.12 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 110.20 | 114.30 | 112.25 | % | 1.02 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 105.20 | 109.30 | 107.25 | % | 0.93 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 100.20 | 104.30 | 102.25 | % | 0.85 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 95.20 | 99.30 | 97.25 | % | 0.78 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 90.20 | 94.30 | 92.25 | 101.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 85.20 | 89.30 | 87.25 | % | 0.65 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 80.20 | 84.30 | 82.25 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 75.20 | 79.30 | 77.25 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 70.20 | 74.30 | 72.25 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 155.00 | 65.20 | 69.20 | 67.20 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 160.00 | 60.20 | 64.30 | 62.25 | % | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 55.20 | 59.30 | 57.25 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 170.00 | 50.20 | 53.80 | 52.00 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 175.00 | 45.20 | 49.20 | 47.20 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 40.30 | 44.20 | 42.25 | 42.18 | +30.06 | +248.02% | 0.23 | 10 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 35.30 | 39.00 | 37.15 | 37.60 | -8.49 | -18.42% | 0.20 | 80 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 30.30 | 33.80 | 32.05 | 32.18 | -7.42 | -18.74% | 0.17 | 20 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 25.30 | 28.80 | 27.05 | 27.40 | -8.89 | -24.50% | 0.14 | 30 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 20.30 | 23.60 | 21.95 | 19.90 | -9.10 | -31.38% | 0.11 | 947 | 83 | 0.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 15.30 | 18.60 | 16.95 | 15.50 | -4.36 | -21.96% | 0.08 | 439 | 111 | 0.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 12.80 | 16.00 | 14.40 | % | 0.07 | 0 | 0 | 0.47 | 0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 210.00 | 10.70 | 13.60 | 12.15 | 14.68 | -8.42 | -36.45% | 0.06 | 1 | 21 | 0.42 | 0.94 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 8.90 | 11.10 | 10.00 | % | 0.05 | 0 | 0 | 0.37 | 0.84 | 0.04 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 6.80 | 9.20 | 8.00 | 11.24 | 0.00 | 0.00% | 0.04 | 0 | 581 | 0.35 | 0.75 | 0.04 | -0.07 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 5.10 | 7.30 | 6.20 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.65 | 0.04 | -0.09 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 3.50 | 5.60 | 4.55 | 9.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.55 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 2.40 | 4.30 | 3.35 | % | 0.02 | 0 | 0 | 0.24 | 0.45 | 0.04 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 225.00 | 1.45 | 3.30 | 2.38 | 2.83 | -3.93 | -58.14% | 0.01 | 1 | 7 | 0.24 | 0.36 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 1.10 | 2.20 | 1.65 | 2.49 | % | 0.01 | 1 | 0 | 0.24 | 0.28 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 230.00 | 0.50 | 1.90 | 1.20 | 1.35 | -2.09 | -60.76% | 0.01 | 2 | 14 | 0.24 | 0.21 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 0.40 | 1.60 | 1.00 | 1.05 | -1.42 | -57.49% | 0.00 | 19 | 5 | 0.26 | 0.16 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 0.20 | 1.15 | 0.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | 0.12 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 2.80 | 1.40 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.07 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.10 | 1.60 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.06 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 242.50 | 0.05 | 1.05 | 0.55 | 0.53 | -0.47 | -47.00% | 0.00 | 1 | 3 | 0.31 | 0.05 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 247.50 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 120 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 573 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 0.20 | 1.45 | 0.83 | 0.78 | +0.28 | +56.00% | 0.00 | 3 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 0.15 | 1.30 | 0.73 | 0.65 | +0.14 | +27.46% | 0.00 | 1 | 8 | 0.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 0.20 | 1.40 | 0.80 | % | 0.00 | 0 | 0 | 0.26 | -0.01 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 210.00 | 0.85 | 2.00 | 1.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.06 | 0.04 | -0.02 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 1.15 | 2.50 | 1.83 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.04 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 1.60 | 3.30 | 2.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.25 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 2.35 | 3.90 | 3.13 | % | 0.01 | 0 | 0 | 0.25 | -0.35 | 0.04 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 220.00 | 3.30 | 5.10 | 4.20 | 4.00 | +1.63 | +68.78% | 0.02 | 10 | 5 | 0.25 | -0.45 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 4.30 | 6.40 | 5.35 | 4.50 | +1.30 | +40.63% | 0.02 | 2 | 4 | 0.24 | -0.55 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 6.00 | 7.80 | 6.90 | 5.82 | +1.62 | +38.58% | 0.03 | 7 | 13 | 0.24 | -0.64 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 7.40 | 9.70 | 8.55 | % | 0.04 | 0 | 0 | 0.23 | -0.72 | 0.03 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 230.00 | 9.30 | 11.70 | 10.50 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.33 | -0.79 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 11.20 | 13.90 | 12.55 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.84 | 0.02 | -0.08 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 13.40 | 16.30 | 14.85 | % | 0.06 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 237.50 | 15.50 | 19.00 | 17.25 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 18.00 | 21.30 | 19.65 | % | 0.08 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 242.50 | 20.40 | 23.50 | 21.95 | 13.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.95 | 0.01 | -0.04 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 22.90 | 25.80 | 24.35 | % | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 247.50 | 25.10 | 28.50 | 26.80 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 27.70 | 31.10 | 29.40 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 252.50 | 30.20 | 33.50 | 31.85 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 255.00 | 32.80 | 36.10 | 34.45 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 37.60 | 41.10 | 39.35 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 265.00 | 42.80 | 46.10 | 44.45 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 47.80 | 51.10 | 49.45 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 275.00 | 52.80 | 56.10 | 54.45 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 57.40 | 61.10 | 59.25 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 285.00 | 62.10 | 66.20 | 64.15 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 67.10 | 71.20 | 69.15 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 295.00 | 72.10 | 76.20 | 74.15 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 300.00 | 77.10 | 81.20 | 79.15 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |