Options Chain for HERSHEY CO COM (HSY) - $176.00 as of 8/13/2025 7:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 83.20 | 87.30 | 85.25 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 100.00 | 78.20 | 82.30 | 80.25 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 105.00 | 73.30 | 77.30 | 75.30 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 68.30 | 72.30 | 70.30 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 63.30 | 67.30 | 65.30 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 58.30 | 62.30 | 60.30 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 53.30 | 57.30 | 55.30 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 48.30 | 52.30 | 50.30 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 43.20 | 47.30 | 45.25 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 38.20 | 42.30 | 40.25 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 33.30 | 37.20 | 35.25 | % | 0.24 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 28.30 | 32.20 | 30.25 | % | 0.20 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 23.50 | 27.30 | 25.40 | % | 0.16 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 19.00 | 22.70 | 20.85 | % | 0.13 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 14.60 | 18.50 | 16.55 | 13.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.80 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 170.00 | 11.10 | 14.50 | 12.80 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.72 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 175.00 | 8.70 | 10.50 | 9.60 | 8.30 | +1.35 | +19.43% | 0.05 | 1 | 16 | 0.29 | 0.62 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 180.00 | 6.00 | 7.00 | 6.50 | 5.40 | +0.30 | +5.89% | 0.04 | 147 | 1 | 0.27 | 0.51 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 185.00 | 2.95 | 6.30 | 4.63 | 4.14 | +1.24 | +42.76% | 0.03 | 3 | 1 | 0.30 | 0.40 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 190.00 | 2.60 | 4.60 | 3.60 | 2.47 | +0.77 | +45.30% | 0.02 | 18 | 7 | 0.27 | 0.31 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 195.00 | 1.20 | 3.50 | 2.35 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.22 | 0.02 | -0.06 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.07 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 160.00 | 0.95 | 2.55 | 1.75 | 1.35 | -0.35 | -20.59% | 0.01 | 1 | 17 | 0.34 | -0.13 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 165.00 | 0.25 | 3.90 | 2.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.20 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 170.00 | 1.60 | 4.40 | 3.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.30 | -0.28 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 175.00 | 4.00 | 6.20 | 5.10 | 4.80 | -1.81 | -27.39% | 0.03 | 1 | 2 | 0.29 | -0.38 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 180.00 | 6.10 | 8.60 | 7.35 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.49 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 185.00 | 7.80 | 11.40 | 9.60 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.60 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 190.00 | 11.60 | 14.90 | 13.25 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.69 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 195.00 | 15.00 | 18.90 | 16.95 | % | 0.09 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 200.00 | 19.40 | 23.40 | 21.40 | % | 0.11 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 24.20 | 28.10 | 26.15 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 29.10 | 33.00 | 31.05 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 34.00 | 38.10 | 36.05 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 39.10 | 43.00 | 41.05 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 44.10 | 48.00 | 46.05 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 49.10 | 53.00 | 51.05 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 54.10 | 58.00 | 56.05 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 59.10 | 63.10 | 61.10 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 64.00 | 68.00 | 66.00 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 69.10 | 73.00 | 71.05 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 74.10 | 78.00 | 76.05 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 79.00 | 83.00 | 81.00 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |