Options Chain for HERSHEY CO COM (HSY) - $192.20 as of 4/30/2026 7:49:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 67.20 | 70.30 | 68.75 | % | 0.57 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 125.00 | 62.20 | 65.30 | 63.75 | % | 0.51 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 130.00 | 57.20 | 60.40 | 58.80 | % | 0.45 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 135.00 | 51.20 | 55.40 | 53.30 | % | 0.39 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 140.00 | 46.40 | 50.40 | 48.40 | % | 0.35 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 145.00 | 41.20 | 45.40 | 43.30 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 150.00 | 36.50 | 40.40 | 38.45 | % | 0.26 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 155.00 | 32.30 | 35.40 | 33.85 | % | 0.22 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 160.00 | 27.30 | 30.50 | 28.90 | % | 0.18 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.04 | 4/29/2026 1:58:59 PM EST | |||
| 165.00 | 22.40 | 25.60 | 24.00 | % | 0.15 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.13 | 4/29/2026 1:58:59 PM EST | |||
| 170.00 | 17.50 | 20.70 | 19.10 | % | 0.11 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.38 | 4/29/2026 1:58:59 PM EST | |||
| 172.50 | 15.10 | 18.30 | 16.70 | % | 0.10 | 0 | 0 | 1.48 | 0.91 | 0.01 | -0.56 | 4/29/2026 1:58:59 PM EST | |||
| 175.00 | 12.80 | 16.00 | 14.40 | 13.95 | -0.65 | -4.46% | 0.08 | 1 | 1 | 1.26 | 0.87 | 0.02 | -0.72 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 177.50 | 10.50 | 13.70 | 12.10 | % | 0.07 | 0 | 0 | 1.27 | 0.83 | 0.02 | -0.85 | 4/29/2026 1:58:59 PM EST | |||
| 180.00 | 8.30 | 11.60 | 9.95 | % | 0.06 | 0 | 0 | 0.79 | 0.78 | 0.02 | -0.92 | 4/29/2026 1:58:59 PM EST | |||
| 182.50 | 6.90 | 9.70 | 8.30 | 7.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.72 | 0.03 | -1.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 185.00 | 5.60 | 8.00 | 6.80 | 6.01 | +0.34 | +6.00% | 0.04 | 128 | 198 | 0.70 | 0.65 | 0.03 | -1.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 187.50 | 3.50 | 6.00 | 4.75 | 4.80 | +0.14 | +3.01% | 0.03 | 1 | 4 | 0.73 | 0.56 | 0.04 | -1.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 190.00 | 3.00 | 3.50 | 3.25 | 3.44 | -0.16 | -4.45% | 0.02 | 1,510 | 106 | 0.73 | 0.46 | 0.04 | -0.98 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 192.50 | 0.60 | 4.00 | 2.30 | 2.70 | +0.36 | +15.39% | 0.01 | 3 | 37 | 0.70 | 0.36 | 0.04 | -0.88 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 195.00 | 0.05 | 3.00 | 1.53 | 2.00 | +0.85 | +73.92% | 0.01 | 4 | 26 | 0.70 | 0.26 | 0.04 | -0.77 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 197.50 | 0.65 | 2.90 | 1.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.87 | 0.20 | 0.03 | -0.67 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 200.00 | 0.05 | 1.10 | 0.58 | 0.70 | -0.09 | -11.40% | 0.00 | 151 | 151 | 0.70 | 0.16 | 0.02 | -0.65 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 202.50 | 0.10 | 1.95 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.11 | 0.02 | -0.51 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 205.00 | 0.05 | 1.70 | 0.88 | 0.43 | +0.18 | +72.00% | 0.00 | 3 | 31 | 0.75 | 0.09 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 207.50 | 0.05 | 1.50 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.08 | 0.01 | -0.42 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.07 | 0.01 | -0.43 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 212.50 | 0.00 | 2.00 | 1.00 | 0.15 | -1.90 | -92.69% | 0.00 | 1 | 2 | 1.54 | 0.02 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.24 | -80.00% | 0.00 | 122 | 23 | 0.84 | 0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 38 | 1.63 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:59 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:59 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.13 | % | 0.00 | 10 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 13 | 11 | 1.57 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 14 | 1.09 | -0.03 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 170.00 | 0.30 | 1.30 | 0.80 | 0.35 | -0.07 | -16.67% | 0.00 | 5 | 20 | 0.90 | -0.06 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 172.50 | 0.05 | 1.80 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.09 | 0.01 | -0.56 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 175.00 | 0.05 | 1.25 | 0.65 | 0.66 | -0.11 | -14.29% | 0.00 | 3 | 20 | 0.86 | -0.13 | 0.02 | -0.72 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 177.50 | 0.45 | 2.55 | 1.50 | 0.75 | -0.31 | -29.25% | 0.01 | 3 | 16 | 0.78 | -0.17 | 0.02 | -0.85 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 180.00 | 0.95 | 3.00 | 1.98 | 1.55 | +0.25 | +19.24% | 0.01 | 10 | 60 | 0.86 | -0.22 | 0.02 | -0.92 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 182.50 | 0.10 | 2.10 | 1.10 | 1.50 | +0.05 | +3.45% | 0.01 | 1 | 8 | 0.66 | -0.28 | 0.03 | -1.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 185.00 | 2.45 | 4.60 | 3.53 | 3.36 | +0.76 | +29.24% | 0.02 | 2 | 236 | 0.92 | -0.35 | 0.03 | -1.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 187.50 | 1.90 | 4.70 | 3.30 | 3.20 | -0.65 | -16.89% | 0.02 | 1 | 14 | 0.68 | -0.44 | 0.04 | -1.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 190.00 | 3.00 | 5.10 | 4.05 | 4.20 | -0.43 | -9.29% | 0.02 | 8 | 35 | 0.69 | -0.54 | 0.04 | -0.98 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 192.50 | 4.40 | 8.00 | 6.20 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.65 | -0.64 | 0.04 | -0.88 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 195.00 | 6.20 | 9.10 | 7.65 | 7.62 | -0.94 | -10.99% | 0.04 | 1 | 27 | 0.72 | -0.74 | 0.04 | -0.77 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 197.50 | 8.20 | 11.60 | 9.90 | 9.00 | -1.90 | -17.44% | 0.05 | 1 | 6 | 0.94 | -0.80 | 0.03 | -0.67 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 200.00 | 10.40 | 13.70 | 12.05 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.96 | -0.84 | 0.02 | -0.65 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 202.50 | 12.70 | 16.00 | 14.35 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.05 | -0.89 | 0.02 | -0.51 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 205.00 | 15.00 | 18.30 | 16.65 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.11 | -0.91 | 0.01 | -0.49 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 207.50 | 17.40 | 20.60 | 19.00 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 84 | 1.15 | -0.92 | 0.01 | -0.42 | 4/13/2026 | 4/29/2026 1:58:59 PM EST |
| 210.00 | 19.80 | 23.00 | 21.40 | 6.69 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.25 | -0.93 | 0.01 | -0.43 | 4/9/2026 | 4/29/2026 1:58:59 PM EST |
| 212.50 | 22.30 | 25.50 | 23.90 | % | 0.11 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.06 | 4/29/2026 1:58:59 PM EST | |||
| 215.00 | 24.80 | 27.90 | 26.35 | 26.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.40 | -0.99 | 0.00 | -0.05 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 217.50 | 27.30 | 30.40 | 28.85 | % | 0.13 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:59 PM EST | |||
| 220.00 | 29.70 | 32.90 | 31.30 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:58:59 PM EST | |||
| 222.50 | 32.20 | 35.40 | 33.80 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 225.00 | 34.70 | 39.00 | 36.85 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 227.50 | 37.30 | 41.40 | 39.35 | % | 0.17 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 230.00 | 39.70 | 43.90 | 41.80 | % | 0.18 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 235.00 | 44.70 | 48.70 | 46.70 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 240.00 | 49.70 | 53.90 | 51.80 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 245.00 | 54.70 | 58.90 | 56.80 | % | 0.23 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 250.00 | 59.70 | 63.90 | 61.80 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 255.00 | 64.70 | 69.00 | 66.85 | % | 0.26 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 260.00 | 69.70 | 73.90 | 71.80 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 265.00 | 74.70 | 78.90 | 76.80 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 270.00 | 79.70 | 83.90 | 81.80 | % | 0.30 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 275.00 | 84.70 | 88.90 | 86.80 | % | 0.32 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 280.00 | 89.70 | 93.90 | 91.80 | % | 0.33 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 285.00 | 94.70 | 98.90 | 96.80 | % | 0.34 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 290.00 | 99.70 | 103.90 | 101.80 | % | 0.35 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 295.00 | 104.70 | 108.90 | 106.80 | % | 0.36 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 300.00 | 109.70 | 113.90 | 111.80 | % | 0.37 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST |