Options Chain for HERSHEY CO COM (HSY) - $193.50 as of 2/2/2026 8:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 95.50 | 99.00 | 97.25 | % | 0.97 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 90.30 | 94.00 | 92.15 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 85.50 | 89.00 | 87.25 | % | 0.79 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 80.10 | 84.00 | 82.05 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 75.40 | 79.00 | 77.20 | % | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 70.60 | 74.00 | 72.30 | % | 0.58 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 65.60 | 69.00 | 67.30 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 60.60 | 64.00 | 62.30 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 55.40 | 59.00 | 57.20 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 50.80 | 54.00 | 52.40 | % | 0.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 45.60 | 49.10 | 47.35 | % | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 41.00 | 43.90 | 42.45 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 36.00 | 39.10 | 37.55 | 34.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 31.00 | 34.20 | 32.60 | % | 0.20 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 167.50 | 28.60 | 31.60 | 30.10 | % | 0.18 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 26.10 | 28.60 | 27.35 | % | 0.16 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.18 | 1/30/2026 4:00:00 PM EST | |||
| 172.50 | 23.70 | 26.70 | 25.20 | % | 0.15 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.19 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 21.20 | 24.00 | 22.60 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.75 | 0.93 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 177.50 | 18.80 | 22.00 | 20.40 | % | 0.11 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.20 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 16.40 | 19.20 | 17.80 | 20.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | 0.85 | 0.02 | -0.29 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 182.50 | 14.10 | 17.00 | 15.55 | % | 0.09 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.32 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 11.90 | 14.70 | 13.30 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.51 | 0.77 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 187.50 | 9.80 | 13.00 | 11.40 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.73 | 0.03 | -0.33 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 7.70 | 10.40 | 9.05 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.42 | 0.67 | 0.03 | -0.33 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 192.50 | 5.60 | 8.50 | 7.05 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.41 | 0.60 | 0.04 | -0.32 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 4.20 | 6.90 | 5.55 | 5.32 | +1.12 | +26.67% | 0.03 | 1 | 73 | 0.41 | 0.50 | 0.04 | -0.31 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 197.50 | 2.80 | 5.40 | 4.10 | 3.90 | +1.12 | +40.29% | 0.02 | 4 | 8 | 0.41 | 0.41 | 0.04 | -0.29 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 1.55 | 4.60 | 3.08 | 3.05 | +1.08 | +54.83% | 0.02 | 2 | 36 | 0.40 | 0.32 | 0.04 | -0.27 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 202.50 | 0.65 | 2.90 | 1.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.41 | 0.25 | 0.03 | -0.25 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 205.00 | 0.50 | 2.40 | 1.45 | 1.35 | +0.42 | +45.17% | 0.01 | 7 | 26 | 0.41 | 0.21 | 0.02 | -0.24 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 207.50 | 0.05 | 2.00 | 1.03 | 1.17 | +0.54 | +85.72% | 0.00 | 1 | 52 | 0.41 | 0.18 | 0.02 | -0.24 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.14 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.55 | 1.28 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.07 | 0.01 | -0.11 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.07 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.04 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | 0.02 | 0.00 | -0.05 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.88 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.79 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | -0.01 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.17 | -0.02 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 0.05 | 2.25 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | -0.06 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.19 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | -0.07 | 0.01 | -0.18 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | -0.09 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.15 | 0.02 | -0.29 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 182.50 | 0.50 | 1.15 | 0.83 | 0.72 | -0.58 | -44.62% | 0.00 | 1 | 17 | 0.48 | -0.19 | 0.02 | -0.32 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.40 | 1.95 | 1.18 | 0.97 | -0.63 | -39.38% | 0.01 | 3 | 87 | 0.45 | -0.23 | 0.02 | -0.33 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 187.50 | 0.05 | 2.65 | 1.35 | 1.29 | -1.21 | -48.40% | 0.01 | 3 | 3 | 0.43 | -0.27 | 0.03 | -0.33 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 1.00 | 3.70 | 2.35 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.33 | 0.03 | -0.33 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 192.50 | 0.95 | 4.30 | 2.63 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.40 | 0.04 | -0.32 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 1.80 | 5.10 | 3.45 | 3.10 | -2.77 | -47.19% | 0.02 | 1 | 38 | 0.40 | -0.50 | 0.04 | -0.31 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 197.50 | 2.50 | 6.20 | 4.35 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.38 | -0.59 | 0.04 | -0.29 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 4.30 | 6.40 | 5.35 | 5.30 | -0.70 | -11.67% | 0.03 | 1 | 6 | 0.38 | -0.68 | 0.04 | -0.27 | 2/2/2026 | 1/30/2026 4:00:00 PM EST |
| 202.50 | 5.70 | 8.70 | 7.20 | % | 0.04 | 0 | 0 | 0.41 | -0.75 | 0.03 | -0.25 | 1/30/2026 4:00:00 PM EST | |||
| 205.00 | 7.50 | 10.50 | 9.00 | % | 0.04 | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.24 | 1/30/2026 4:00:00 PM EST | |||
| 207.50 | 9.50 | 12.50 | 11.00 | % | 0.05 | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.24 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 11.70 | 14.90 | 13.30 | % | 0.06 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.21 | 1/30/2026 4:00:00 PM EST | |||
| 212.50 | 13.80 | 17.30 | 15.55 | % | 0.07 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 215.00 | 16.20 | 19.30 | 17.75 | % | 0.08 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.12 | 1/30/2026 4:00:00 PM EST | |||
| 217.50 | 18.80 | 21.90 | 20.35 | % | 0.09 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 21.10 | 24.40 | 22.75 | % | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 222.50 | 23.60 | 26.70 | 25.15 | % | 0.11 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 225.00 | 26.10 | 29.20 | 27.65 | % | 0.12 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 31.10 | 34.20 | 32.65 | % | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 235.00 | 36.10 | 39.80 | 37.95 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 41.10 | 44.20 | 42.65 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 245.00 | 46.10 | 49.20 | 47.65 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 250.00 | 51.10 | 54.40 | 52.75 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 255.00 | 56.10 | 59.20 | 57.65 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 260.00 | 61.10 | 64.40 | 62.75 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 265.00 | 66.10 | 69.20 | 67.65 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 270.00 | 71.10 | 74.40 | 72.75 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |