Options Chain for HERSHEY CO COM (HSY) - $185.00 as of 12/15/2025 4:44:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 76.50 | 79.60 | 78.05 | % | 0.71 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 115.00 | 71.50 | 74.10 | 72.80 | % | 0.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 120.00 | 66.50 | 69.90 | 68.20 | % | 0.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 125.00 | 61.50 | 64.70 | 63.10 | % | 0.50 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 130.00 | 56.40 | 59.80 | 58.10 | % | 0.45 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 135.00 | 51.50 | 54.60 | 53.05 | 30.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 4:00:03 PM EST |
| 140.00 | 46.50 | 49.20 | 47.85 | 45.50 | % | 0.34 | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 145.00 | 41.50 | 44.20 | 42.85 | 40.51 | % | 0.30 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 150.00 | 36.50 | 39.40 | 37.95 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:03 PM EST |
| 155.00 | 31.50 | 34.60 | 33.05 | 31.43 | +5.12 | +19.46% | 0.21 | 1 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 157.50 | 29.00 | 32.10 | 30.55 | 29.02 | % | 0.19 | 1 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 160.00 | 26.50 | 29.70 | 28.10 | 22.45 | 0.00 | 0.00% | 0.18 | 0 | 201 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 162.50 | 24.00 | 26.60 | 25.30 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 165.00 | 21.60 | 24.10 | 22.85 | 17.35 | 0.00 | 0.00% | 0.14 | 0 | 226 | 0.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 167.50 | 19.10 | 21.70 | 20.40 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 170.00 | 16.60 | 19.80 | 18.20 | 17.50 | +4.37 | +33.29% | 0.11 | 7 | 122 | 0.93 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 172.50 | 14.10 | 17.30 | 15.70 | % | 0.09 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 12/15/2025 4:00:03 PM EST | |||
| 175.00 | 12.50 | 14.70 | 13.60 | 12.75 | +4.66 | +57.61% | 0.08 | 7 | 49 | 0.73 | 0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 177.50 | 9.60 | 11.80 | 10.70 | 10.01 | +7.19 | +254.97% | 0.06 | 1 | 6 | 0.55 | 0.94 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 180.00 | 7.50 | 9.70 | 8.60 | 7.80 | +3.50 | +81.40% | 0.05 | 6 | 131 | 0.54 | 0.91 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 182.50 | 5.30 | 7.30 | 6.30 | 6.40 | +4.23 | +194.94% | 0.03 | 16 | 79 | 0.45 | 0.84 | 0.04 | -0.25 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 185.00 | 3.80 | 4.70 | 4.25 | 4.39 | +3.14 | +251.20% | 0.02 | 107 | 303 | 0.23 | 0.74 | 0.06 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 187.50 | 2.35 | 2.90 | 2.63 | 1.96 | +1.29 | +192.54% | 0.01 | 8 | 296 | 0.26 | 0.60 | 0.08 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 190.00 | 1.15 | 1.90 | 1.53 | 1.00 | +0.70 | +233.34% | 0.01 | 55 | 495 | 0.27 | 0.40 | 0.08 | -0.26 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 192.50 | 0.60 | 1.10 | 0.85 | 0.65 | +0.45 | +225.00% | 0.00 | 19 | 32 | 0.28 | 0.23 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 195.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.28 | +400.00% | 0.00 | 42 | 321 | 0.26 | 0.12 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 197.50 | 0.05 | 1.20 | 0.63 | 0.06 | -0.24 | -80.00% | 0.00 | 15 | 40 | 0.27 | 0.06 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 8 | 324 | 0.30 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 202.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.27 | -81.82% | 0.00 | 10 | 9 | 0.37 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.43 | -81.14% | 0.00 | 2 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 102 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 1.05 | 0.53 | 0.05 | % | 0.00 | 3 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 8 | 103 | 0.49 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.33 | -63.47% | 0.00 | 8 | 100 | 0.45 | -0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 177.50 | 0.05 | 0.25 | 0.15 | 0.21 | -0.84 | -80.00% | 0.00 | 5 | 326 | 0.35 | -0.06 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 180.00 | 0.15 | 0.50 | 0.33 | 0.20 | -1.30 | -86.67% | 0.00 | 9 | 109 | 0.34 | -0.09 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 182.50 | 0.35 | 0.65 | 0.50 | 0.65 | -2.11 | -76.45% | 0.00 | 7 | 201 | 0.31 | -0.16 | 0.04 | -0.25 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 185.00 | 0.60 | 1.20 | 0.90 | 0.84 | -3.04 | -78.36% | 0.00 | 7 | 59 | 0.27 | -0.26 | 0.06 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 187.50 | 1.25 | 2.30 | 1.78 | 1.66 | -7.74 | -82.34% | 0.01 | 8 | 18 | 0.27 | -0.40 | 0.08 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 190.00 | 2.45 | 3.60 | 3.03 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | -0.60 | 0.08 | -0.26 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 192.50 | 3.90 | 5.50 | 4.70 | % | 0.02 | 0 | 0 | 0.39 | -0.77 | 0.06 | -0.20 | 12/15/2025 4:00:03 PM EST | |||
| 195.00 | 6.00 | 8.30 | 7.15 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.14 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 197.50 | 8.40 | 11.10 | 9.75 | % | 0.05 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.09 | 12/15/2025 4:00:03 PM EST | |||
| 200.00 | 10.50 | 13.70 | 12.10 | % | 0.06 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.05 | 12/15/2025 4:00:03 PM EST | |||
| 202.50 | 13.20 | 16.20 | 14.70 | % | 0.07 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 205.00 | 15.90 | 18.60 | 17.25 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 207.50 | 17.60 | 21.20 | 19.40 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 210.00 | 20.10 | 23.60 | 21.85 | 25.49 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 4:00:03 PM EST |
| 215.00 | 24.90 | 28.70 | 26.80 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 220.00 | 30.20 | 33.70 | 31.95 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 225.00 | 35.10 | 38.70 | 36.90 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 230.00 | 40.10 | 43.70 | 41.90 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 235.00 | 45.30 | 48.70 | 47.00 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 240.00 | 50.10 | 53.70 | 51.90 | 57.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 245.00 | 55.10 | 58.70 | 56.90 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 250.00 | 60.10 | 63.70 | 61.90 | 67.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 255.00 | 65.10 | 68.70 | 66.90 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 260.00 | 70.60 | 73.60 | 72.10 | 77.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 270.00 | 80.10 | 83.70 | 81.90 | 87.41 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 280.00 | 90.10 | 93.70 | 91.90 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST |