Options Chain for HERSHEY CO COM (HSY) - $183.90 as of 7/25/2025 12:49:04 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 | 98.10 | 101.50 | 99.80 | % | 1.17 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 90.00 | 92.90 | 96.50 | 94.70 | % | 1.05 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 95.00 | 88.00 | 91.50 | 89.75 | % | 0.94 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 100.00 | 82.80 | 86.60 | 84.70 | % | 0.85 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 105.00 | 77.90 | 81.60 | 79.75 | % | 0.76 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 110.00 | 73.20 | 76.60 | 74.90 | % | 0.68 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 115.00 | 67.80 | 71.40 | 69.60 | % | 0.61 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 120.00 | 62.80 | 66.60 | 64.70 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 125.00 | 57.90 | 61.60 | 59.75 | % | 0.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 130.00 | 53.00 | 56.50 | 54.75 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 135.00 | 48.30 | 51.60 | 49.95 | % | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 140.00 | 43.10 | 46.90 | 45.00 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 145.00 | 37.90 | 41.60 | 39.75 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 146.00 | 37.10 | 40.60 | 38.85 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 147.00 | 36.30 | 39.60 | 37.95 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 148.00 | 35.00 | 38.50 | 36.75 | % | 0.25 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 149.00 | 34.00 | 37.50 | 35.75 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 150.00 | 33.70 | 36.50 | 35.10 | % | 0.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 152.50 | 31.20 | 33.70 | 32.45 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 155.00 | 28.30 | 30.80 | 29.55 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.03 | 6/24/2025 | 7/25/2025 11:59:07 AM EST |
| 157.50 | 25.60 | 28.70 | 27.15 | % | 0.17 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:07 AM EST | |||
| 160.00 | 23.30 | 26.40 | 24.85 | 21.29 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.04 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 162.50 | 20.70 | 23.80 | 22.25 | 16.07 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.74 | 0.97 | 0.01 | -0.07 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 165.00 | 18.30 | 20.80 | 19.55 | 19.00 | +0.20 | +1.07% | 0.12 | 6 | 27 | 0.77 | 0.95 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 167.50 | 16.30 | 19.00 | 17.65 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.80 | 0.93 | 0.01 | -0.13 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 170.00 | 13.50 | 16.10 | 14.80 | 14.30 | +0.23 | +1.64% | 0.09 | 1 | 60 | 0.70 | 0.89 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 172.50 | 12.30 | 13.90 | 13.10 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.44 | 0.85 | 0.02 | -0.21 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 175.00 | 10.30 | 11.30 | 10.80 | 9.50 | -0.53 | -5.29% | 0.06 | 9 | 104 | 0.41 | 0.80 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 177.50 | 8.30 | 9.20 | 8.75 | 8.10 | +0.15 | +1.89% | 0.05 | 4 | 30 | 0.41 | 0.74 | 0.03 | -0.26 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 180.00 | 6.20 | 7.40 | 6.80 | 6.55 | +0.26 | +4.14% | 0.04 | 1 | 149 | 0.39 | 0.67 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 182.50 | 4.60 | 6.20 | 5.40 | 5.08 | +0.95 | +23.01% | 0.03 | 9 | 39 | 0.39 | 0.58 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 185.00 | 3.30 | 4.10 | 3.70 | 3.63 | +0.33 | +10.00% | 0.02 | 4 | 186 | 0.38 | 0.48 | 0.04 | -0.27 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 187.50 | 1.90 | 3.20 | 2.55 | 2.50 | +0.15 | +6.39% | 0.01 | 3 | 16 | 0.37 | 0.37 | 0.04 | -0.25 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 190.00 | 1.20 | 2.10 | 1.65 | 1.85 | +0.15 | +8.83% | 0.01 | 10 | 104 | 0.37 | 0.28 | 0.04 | -0.22 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 192.50 | 1.00 | 1.70 | 1.35 | 1.22 | +0.07 | +6.09% | 0.01 | 8 | 13 | 0.37 | 0.22 | 0.03 | -0.21 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.15 | 0.02 | -0.17 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 197.50 | 0.40 | 1.35 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.11 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.09 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 202.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.08 | 7/25/2025 11:59:07 AM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.04 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.04 | 7/25/2025 11:59:07 AM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:59:07 AM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 235.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 245.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 255.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:07 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:07 AM EST |
| 146.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 147.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 148.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 149.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:07 AM EST |
| 152.50 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:59:07 AM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 40 | 66 | 0.70 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 157.50 | 0.10 | 1.45 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.93 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 162.50 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | -0.03 | 0.01 | -0.07 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 165.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.11 | -25.59% | 0.00 | 6 | 12 | 0.51 | -0.05 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 167.50 | 0.25 | 0.75 | 0.50 | 0.46 | -0.18 | -28.13% | 0.00 | 1 | 3 | 0.54 | -0.07 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 170.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.38 | -40.86% | 0.00 | 8 | 66 | 0.47 | -0.11 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 172.50 | 0.55 | 0.95 | 0.75 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | -0.15 | 0.02 | -0.21 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 175.00 | 0.75 | 1.25 | 1.00 | 0.80 | -0.55 | -40.75% | 0.01 | 5 | 71 | 0.39 | -0.20 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 177.50 | 1.10 | 1.75 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.40 | -0.26 | 0.03 | -0.26 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 180.00 | 1.75 | 2.75 | 2.25 | 2.29 | -0.41 | -15.19% | 0.01 | 2 | 5 | 0.39 | -0.33 | 0.03 | -0.28 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 182.50 | 2.25 | 3.60 | 2.93 | 3.28 | +0.37 | +12.72% | 0.02 | 1 | 14 | 0.38 | -0.42 | 0.04 | -0.28 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 185.00 | 3.00 | 4.50 | 3.75 | 5.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.52 | 0.04 | -0.27 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 187.50 | 4.30 | 5.90 | 5.10 | % | 0.03 | 0 | 0 | 0.29 | -0.63 | 0.04 | -0.25 | 7/25/2025 11:59:07 AM EST | |||
| 190.00 | 6.40 | 8.30 | 7.35 | % | 0.04 | 0 | 0 | 0.37 | -0.72 | 0.04 | -0.22 | 7/25/2025 11:59:07 AM EST | |||
| 192.50 | 7.80 | 9.80 | 8.80 | % | 0.05 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.21 | 7/25/2025 11:59:07 AM EST | |||
| 195.00 | 9.60 | 11.60 | 10.60 | % | 0.05 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.17 | 7/25/2025 11:59:07 AM EST | |||
| 197.50 | 12.50 | 14.90 | 13.70 | % | 0.07 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.13 | 7/25/2025 11:59:07 AM EST | |||
| 200.00 | 15.00 | 17.50 | 16.25 | % | 0.08 | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.13 | 7/25/2025 11:59:07 AM EST | |||
| 202.50 | 16.00 | 19.80 | 17.90 | % | 0.09 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.08 | 7/25/2025 11:59:07 AM EST | |||
| 205.00 | 19.30 | 22.30 | 20.80 | % | 0.10 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.07 | 7/25/2025 11:59:07 AM EST | |||
| 210.00 | 23.80 | 27.30 | 25.55 | % | 0.12 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:59:07 AM EST | |||
| 215.00 | 28.60 | 31.90 | 30.25 | % | 0.14 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:59:07 AM EST | |||
| 220.00 | 33.60 | 37.30 | 35.45 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 225.00 | 38.60 | 42.30 | 40.45 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 230.00 | 43.60 | 47.30 | 45.45 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 235.00 | 48.60 | 52.20 | 50.40 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 240.00 | 53.60 | 57.30 | 55.45 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 245.00 | 58.60 | 62.20 | 60.40 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 250.00 | 63.60 | 67.30 | 65.45 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 255.00 | 68.60 | 72.20 | 70.40 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |