Options Chain for HERSHEY CO COM (HSY) - $175.28 as of 10/29/2025 8:50:44 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 | 78.50 | 83.00 | 80.75 | % | 0.85 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 73.50 | 78.00 | 75.75 | % | 0.76 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 105.00 | 68.50 | 73.00 | 70.75 | % | 0.67 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 110.00 | 63.50 | 68.00 | 65.75 | % | 0.60 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 115.00 | 58.50 | 63.00 | 60.75 | % | 0.53 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 120.00 | 53.50 | 58.00 | 55.75 | % | 0.46 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 125.00 | 48.50 | 53.00 | 50.75 | % | 0.41 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 130.00 | 43.50 | 46.80 | 45.15 | % | 0.35 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 135.00 | 38.50 | 41.80 | 40.15 | % | 0.30 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 140.00 | 33.50 | 37.00 | 35.25 | % | 0.25 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 145.00 | 28.50 | 32.00 | 30.25 | % | 0.21 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 150.00 | 23.50 | 26.80 | 25.15 | % | 0.17 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 155.00 | 18.50 | 22.00 | 20.25 | % | 0.13 | 0 | 0 | 1.87 | 0.99 | 0.01 | -0.07 | 10/29/2025 3:59:52 PM EST | |||
| 157.50 | 16.00 | 19.50 | 17.75 | % | 0.11 | 0 | 0 | 1.74 | 0.97 | 0.01 | -0.16 | 10/29/2025 3:59:52 PM EST | |||
| 160.00 | 13.50 | 17.10 | 15.30 | % | 0.10 | 0 | 0 | 1.58 | 0.95 | 0.01 | -0.28 | 10/29/2025 3:59:52 PM EST | |||
| 162.50 | 11.00 | 14.70 | 12.85 | % | 0.08 | 0 | 0 | 1.44 | 0.91 | 0.02 | -0.42 | 10/29/2025 3:59:52 PM EST | |||
| 165.00 | 9.20 | 12.00 | 10.60 | 16.78 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.31 | 0.86 | 0.02 | -0.57 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 167.50 | 7.00 | 9.90 | 8.45 | % | 0.05 | 0 | 0 | 1.13 | 0.79 | 0.03 | -0.72 | 10/29/2025 3:59:52 PM EST | |||
| 170.00 | 5.00 | 8.40 | 6.70 | 10.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.15 | 0.72 | 0.04 | -0.84 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 172.50 | 3.40 | 6.80 | 5.10 | % | 0.03 | 0 | 0 | 0.68 | 0.63 | 0.04 | -0.90 | 10/29/2025 3:59:52 PM EST | |||
| 175.00 | 3.00 | 4.40 | 3.70 | 4.40 | -2.70 | -38.03% | 0.02 | 75 | 4 | 0.64 | 0.52 | 0.04 | -0.91 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 177.50 | 1.10 | 4.10 | 2.60 | 2.45 | -3.52 | -58.97% | 0.01 | 43 | 8 | 0.67 | 0.42 | 0.04 | -0.86 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 1.60 | 3.40 | 2.50 | 2.00 | -2.64 | -56.90% | 0.01 | 140 | 29 | 0.82 | 0.32 | 0.04 | -0.77 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 1.50 | 0.75 | 1.13 | -2.17 | -65.76% | 0.00 | 16 | 41 | 0.79 | 0.23 | 0.03 | -0.65 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 0.50 | 0.85 | 0.68 | 0.59 | -1.85 | -75.82% | 0.00 | 67 | 183 | 0.64 | 0.17 | 0.02 | -0.54 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 187.50 | 0.05 | 0.55 | 0.30 | 0.40 | -1.20 | -75.00% | 0.00 | 57 | 145 | 0.62 | 0.11 | 0.02 | -0.40 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.73 | -72.28% | 0.00 | 217 | 139 | 0.70 | 0.08 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 192.50 | 0.00 | 2.25 | 1.13 | 0.25 | -0.40 | -61.54% | 0.01 | 10 | 72 | 1.54 | 0.04 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 0.05 | 0.95 | 0.50 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 51 | 0.94 | 0.03 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 197.50 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 110 | 185 | 0.83 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 1.80 | 0.90 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 35 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 96 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 17 | 2 | 1.16 | -0.01 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 0.30 | +0.25 | +500.00% | 0.00 | 15 | 10 | 1.16 | -0.03 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.31 | +0.18 | +138.47% | 0.00 | 11 | 14 | 0.90 | -0.05 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.90 | 0.45 | 0.50 | +0.10 | +25.00% | 0.00 | 40 | 16 | 0.93 | -0.09 | 0.02 | -0.42 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 165.00 | 0.10 | 2.50 | 1.30 | 0.66 | +0.24 | +57.15% | 0.01 | 274 | 261 | 0.79 | -0.14 | 0.02 | -0.57 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 167.50 | 0.25 | 1.45 | 0.85 | 1.32 | +0.57 | +76.00% | 0.01 | 20 | 38 | 0.65 | -0.21 | 0.03 | -0.72 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 170.00 | 1.00 | 1.90 | 1.45 | 1.91 | +0.96 | +101.06% | 0.01 | 56 | 88 | 0.68 | -0.28 | 0.04 | -0.84 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 172.50 | 0.55 | 4.50 | 2.53 | 2.75 | +1.60 | +139.13% | 0.01 | 7 | 44 | 0.72 | -0.37 | 0.04 | -0.90 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 175.00 | 2.20 | 5.70 | 3.95 | 3.20 | +1.45 | +82.86% | 0.02 | 60 | 165 | 0.89 | -0.48 | 0.04 | -0.91 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 177.50 | 3.20 | 7.00 | 5.10 | 5.02 | +2.52 | +100.80% | 0.03 | 3 | 61 | 0.74 | -0.58 | 0.04 | -0.86 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 5.20 | 8.50 | 6.85 | 6.10 | +2.65 | +76.82% | 0.04 | 27 | 91 | 0.90 | -0.68 | 0.04 | -0.77 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 182.50 | 6.50 | 10.10 | 8.30 | 9.22 | +4.62 | +100.44% | 0.05 | 2 | 89 | 0.97 | -0.77 | 0.03 | -0.65 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 9.00 | 12.50 | 10.75 | 11.25 | +5.55 | +97.37% | 0.06 | 7 | 55 | 1.25 | -0.83 | 0.02 | -0.54 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 187.50 | 11.90 | 14.50 | 13.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.25 | -0.89 | 0.02 | -0.40 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 13.50 | 17.00 | 15.25 | 14.36 | +4.36 | +43.60% | 0.08 | 2 | 39 | 1.32 | -0.92 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 192.50 | 15.90 | 19.50 | 17.70 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.41 | -0.96 | 0.01 | -0.12 | 10/16/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 18.30 | 22.00 | 20.15 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.55 | -0.97 | 0.01 | -0.09 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 197.50 | 20.80 | 24.50 | 22.65 | % | 0.11 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.04 | 10/29/2025 3:59:52 PM EST | |||
| 200.00 | 22.50 | 27.00 | 24.75 | 15.49 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.77 | -0.99 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 202.50 | 25.80 | 29.50 | 27.65 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 205.00 | 28.30 | 32.00 | 30.15 | % | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 207.50 | 30.80 | 34.50 | 32.65 | % | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 210.00 | 33.30 | 37.00 | 35.15 | 18.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:52 PM EST |
| 212.50 | 35.80 | 39.50 | 37.65 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 215.00 | 37.50 | 42.00 | 39.75 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 217.50 | 40.00 | 44.50 | 42.25 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 220.00 | 42.50 | 47.00 | 44.75 | % | 0.20 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 225.00 | 47.50 | 52.00 | 49.75 | % | 0.22 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 230.00 | 52.50 | 57.00 | 54.75 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 235.00 | 57.50 | 62.00 | 59.75 | % | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 240.00 | 62.50 | 67.00 | 64.75 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 245.00 | 67.50 | 72.00 | 69.75 | % | 0.28 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 250.00 | 72.50 | 77.00 | 74.75 | % | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 255.00 | 77.50 | 82.00 | 79.75 | % | 0.31 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 260.00 | 82.50 | 87.00 | 84.75 | % | 0.33 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 265.00 | 87.50 | 92.00 | 89.75 | % | 0.34 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |