Options Chain for HERSHEY CO COM (HSY) - $163.00 as of 10/9/2026 7:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.70 | 74.60 | 72.65 | % | 0.81 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 65.70 | 69.60 | 67.65 | % | 0.71 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 60.70 | 64.60 | 62.65 | % | 0.63 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 55.70 | 59.60 | 57.65 | % | 0.55 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 50.70 | 54.60 | 52.65 | % | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 115.00 | 45.70 | 49.60 | 47.65 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 120.00 | 40.70 | 44.60 | 42.65 | % | 0.36 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 125.00 | 36.30 | 39.10 | 37.70 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 130.00 | 30.70 | 34.10 | 32.40 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 135.00 | 26.10 | 29.50 | 27.80 | % | 0.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 20.70 | 24.60 | 22.65 | 37.53 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 16.10 | 19.50 | 17.80 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 146.00 | 15.20 | 18.50 | 16.85 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 147.00 | 13.80 | 17.10 | 15.45 | % | 0.11 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 148.00 | 12.80 | 15.90 | 14.35 | % | 0.10 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 149.00 | 12.40 | 14.60 | 13.50 | % | 0.09 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 11.10 | 13.30 | 12.20 | % | 0.08 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 152.50 | 9.10 | 11.00 | 10.05 | % | 0.07 | 0 | 0 | 0.50 | 0.98 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 6.70 | 8.50 | 7.60 | 7.80 | % | 0.05 | 3 | 0 | 0.41 | 0.93 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 157.50 | 4.40 | 6.70 | 5.55 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.42 | 0.83 | 0.05 | -0.09 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 2.90 | 4.40 | 3.65 | 3.50 | -0.80 | -18.61% | 0.02 | 6 | 14 | 0.23 | 0.69 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 162.50 | 2.10 | 2.50 | 2.30 | 2.15 | -0.48 | -18.26% | 0.01 | 12 | 12 | 0.25 | 0.51 | 0.07 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 0.95 | 1.40 | 1.18 | 1.06 | -0.35 | -24.83% | 0.01 | 74 | 65 | 0.24 | 0.34 | 0.07 | -0.14 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 167.50 | 0.40 | 0.90 | 0.65 | 0.58 | -0.31 | -34.84% | 0.00 | 39 | 146 | 0.25 | 0.21 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.11 | -0.35 | -76.09% | 0.00 | 2 | 110 | 0.25 | 0.12 | 0.03 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 172.50 | 0.05 | 0.45 | 0.25 | 0.15 | -0.15 | -50.00% | 0.00 | 13 | 32 | 0.29 | 0.06 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.06 | -37.50% | 0.00 | 56 | 329 | 0.38 | 0.03 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.23 | +460.00% | 0.00 | 6 | 345 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.96 | -96.00% | 0.00 | 3 | 283 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 148.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 149.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 217 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 152.50 | 0.05 | 0.35 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 25 | 145 | 0.30 | -0.02 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 5 | 109 | 0.27 | -0.07 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 157.50 | 0.45 | 0.65 | 0.55 | 0.47 | -0.23 | -32.86% | 0.00 | 3 | 82 | 0.25 | -0.17 | 0.05 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.16 | -13.23% | 0.01 | 49 | 310 | 0.25 | -0.31 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 162.50 | 1.90 | 2.70 | 2.30 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.26 | -0.49 | 0.07 | -0.15 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 2.90 | 4.00 | 3.45 | 3.80 | +0.12 | +3.27% | 0.02 | 9 | 456 | 0.22 | -0.66 | 0.07 | -0.14 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 167.50 | 4.80 | 6.70 | 5.75 | 7.82 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.40 | -0.79 | 0.05 | -0.11 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 7.20 | 9.00 | 8.10 | 9.00 | +0.88 | +10.84% | 0.05 | 1 | 190 | 0.49 | -0.88 | 0.03 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 172.50 | 9.60 | 11.40 | 10.50 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.94 | 0.02 | -0.05 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 11.70 | 13.80 | 12.75 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.59 | -0.97 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 177.50 | 14.50 | 16.30 | 15.40 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 180.00 | 16.60 | 18.80 | 17.70 | 16.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 182.50 | 19.00 | 21.20 | 20.10 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 185.00 | 21.20 | 24.40 | 22.80 | 13.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:05 PM EST |
| 187.50 | 23.90 | 26.30 | 25.10 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 190.00 | 26.50 | 28.80 | 27.65 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 192.50 | 28.60 | 31.30 | 29.95 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 195.00 | 30.60 | 34.40 | 32.50 | 26.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 36.20 | 39.40 | 37.80 | 30.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:05 PM EST |
| 205.00 | 41.00 | 44.40 | 42.70 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 210.00 | 46.00 | 48.80 | 47.40 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 215.00 | 51.40 | 54.40 | 52.90 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 220.00 | 56.40 | 59.40 | 57.90 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 230.00 | 66.00 | 69.40 | 67.70 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 240.00 | 76.40 | 79.40 | 77.90 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 250.00 | 86.00 | 88.80 | 87.40 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 260.00 | 96.40 | 98.80 | 97.60 | 102.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 106.40 | 109.40 | 107.90 | % | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST |