Options Chain for HERSHEY CO COM (HSY) - $180.00 as of 8/15/2025 7:23:10 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 | 92.10 | 94.80 | 93.45 | % | 1.10 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 90.00 | 86.80 | 89.80 | 88.30 | 65.82 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/15/2025 3:59:58 PM EST |
| 95.00 | 81.90 | 84.80 | 83.35 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 100.00 | 77.20 | 79.90 | 78.55 | 80.31 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 105.00 | 72.20 | 74.90 | 73.55 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 110.00 | 66.90 | 69.90 | 68.40 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 115.00 | 62.20 | 64.90 | 63.55 | 65.09 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 120.00 | 57.40 | 59.90 | 58.65 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 125.00 | 52.00 | 55.00 | 53.50 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 130.00 | 47.10 | 50.00 | 48.55 | 34.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 8/15/2025 3:59:58 PM EST |
| 135.00 | 42.10 | 45.10 | 43.60 | 18.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 8/15/2025 3:59:58 PM EST |
| 140.00 | 37.30 | 40.30 | 38.80 | 39.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 145.00 | 32.20 | 35.40 | 33.80 | 34.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 150.00 | 27.30 | 30.10 | 28.70 | 29.30 | 0.00 | 0.00% | 0.19 | 7 | 6 | 0.49 | 0.94 | 0.01 | -0.05 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 155.00 | 23.40 | 25.00 | 24.20 | 24.10 | -0.30 | -1.23% | 0.16 | 5 | 125 | 0.36 | 0.91 | 0.01 | -0.06 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 160.00 | 19.30 | 20.00 | 19.65 | 19.72 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.31 | 0.87 | 0.01 | -0.07 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 165.00 | 15.00 | 15.60 | 15.30 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 191 | 0.29 | 0.81 | 0.02 | -0.08 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 170.00 | 10.90 | 11.50 | 11.20 | 11.10 | -0.20 | -1.77% | 0.07 | 1 | 281 | 0.27 | 0.73 | 0.02 | -0.09 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 175.00 | 7.40 | 8.10 | 7.75 | 7.50 | -1.16 | -13.40% | 0.04 | 3 | 333 | 0.26 | 0.62 | 0.03 | -0.09 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 180.00 | 3.50 | 5.20 | 4.35 | 5.15 | -0.50 | -8.85% | 0.02 | 59 | 1,320 | 0.26 | 0.48 | 0.03 | -0.08 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 185.00 | 2.20 | 3.20 | 2.70 | 3.12 | -0.18 | -5.46% | 0.01 | 26 | 2,281 | 0.23 | 0.33 | 0.03 | -0.07 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 190.00 | 1.55 | 1.80 | 1.68 | 1.73 | -0.32 | -15.61% | 0.01 | 22 | 1,467 | 0.25 | 0.21 | 0.02 | -0.06 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.92 | -0.13 | -12.39% | 0.00 | 12 | 862 | 0.30 | 0.12 | 0.02 | -0.04 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 200.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.11 | -19.65% | 0.00 | 40 | 340 | 0.25 | 0.09 | 0.01 | -0.03 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 12 | 758 | 0.27 | 0.03 | 0.00 | -0.02 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/15/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/15/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/15/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/15/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 627 | 0.49 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | -0.01 | 0.00 | -0.02 | 8/6/2025 | 8/15/2025 3:59:58 PM EST |
| 140.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 248 | 0.45 | -0.02 | 0.00 | -0.03 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 2.40 | 1.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.48 | -0.03 | 0.00 | -0.03 | 8/1/2025 | 8/15/2025 3:59:58 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.34 | -0.06 | 0.01 | -0.05 | 8/13/2025 | 8/15/2025 3:59:58 PM EST |
| 155.00 | 0.55 | 0.75 | 0.65 | 0.71 | +0.06 | +9.24% | 0.00 | 11 | 1,465 | 0.33 | -0.09 | 0.01 | -0.06 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 160.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.29 | -23.39% | 0.01 | 7 | 942 | 0.31 | -0.13 | 0.01 | -0.07 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 165.00 | 1.35 | 1.70 | 1.53 | 1.51 | +0.01 | +0.67% | 0.01 | 22 | 932 | 0.29 | -0.19 | 0.02 | -0.08 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 170.00 | 2.30 | 2.90 | 2.60 | 2.38 | -0.10 | -4.04% | 0.02 | 13 | 314 | 0.28 | -0.27 | 0.02 | -0.09 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 175.00 | 3.80 | 4.40 | 4.10 | 4.35 | +0.57 | +15.08% | 0.02 | 11 | 314 | 0.26 | -0.38 | 0.03 | -0.09 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 180.00 | 6.00 | 6.60 | 6.30 | 7.10 | +0.86 | +13.79% | 0.03 | 12 | 163 | 0.25 | -0.52 | 0.03 | -0.08 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 185.00 | 9.00 | 10.20 | 9.60 | 10.40 | +1.42 | +15.82% | 0.05 | 4 | 120 | 0.26 | -0.67 | 0.03 | -0.07 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 190.00 | 12.80 | 13.40 | 13.10 | 13.77 | +1.77 | +14.75% | 0.07 | 2 | 119 | 0.25 | -0.79 | 0.02 | -0.06 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 195.00 | 15.50 | 19.30 | 17.40 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | -0.88 | 0.02 | -0.04 | 8/12/2025 | 8/15/2025 3:59:58 PM EST |
| 200.00 | 20.70 | 23.80 | 22.25 | 22.72 | -3.48 | -13.29% | 0.11 | 1 | 12 | 0.40 | -0.91 | 0.01 | -0.03 | 8/15/2025 | 8/15/2025 3:59:58 PM EST |
| 210.00 | 30.60 | 33.50 | 32.05 | 21.57 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.48 | -0.97 | 0.00 | -0.02 | 8/5/2025 | 8/15/2025 3:59:58 PM EST |
| 220.00 | 40.40 | 43.70 | 42.05 | 36.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/15/2025 3:59:58 PM EST |
| 230.00 | 50.60 | 53.00 | 51.80 | 60.74 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.60 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/15/2025 3:59:58 PM EST |
| 240.00 | 60.00 | 63.70 | 61.85 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 250.00 | 70.60 | 73.70 | 72.15 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 260.00 | 80.30 | 83.40 | 81.85 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 270.00 | 90.30 | 93.70 | 92.00 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 280.00 | 100.60 | 103.60 | 102.10 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 290.00 | 110.00 | 113.60 | 111.80 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST | |||
| 300.00 | 120.50 | 123.60 | 122.05 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:58 PM EST |