Options Chain for HERSHEY CO COM (HSY) - $185.00 as of 5/8/2026 7:39:03 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 | 93.70 | 97.60 | 95.65 | % | 1.06 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 95.00 | 88.70 | 92.60 | 90.65 | % | 0.95 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 100.00 | 83.70 | 87.60 | 85.65 | % | 0.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 105.00 | 78.70 | 82.60 | 80.65 | % | 0.77 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 110.00 | 73.70 | 77.60 | 75.65 | % | 0.69 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 115.00 | 68.70 | 72.60 | 70.65 | % | 0.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 120.00 | 63.70 | 67.60 | 65.65 | % | 0.55 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 125.00 | 58.70 | 62.60 | 60.65 | % | 0.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 130.00 | 53.80 | 57.60 | 55.70 | % | 0.43 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 135.00 | 48.80 | 52.60 | 50.70 | % | 0.38 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 140.00 | 43.80 | 47.60 | 45.70 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 145.00 | 38.80 | 42.60 | 40.70 | % | 0.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 150.00 | 33.80 | 37.60 | 35.70 | 33.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 28.70 | 32.60 | 30.65 | % | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 160.00 | 23.70 | 27.60 | 25.65 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 162.50 | 21.30 | 25.10 | 23.20 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 165.00 | 18.80 | 22.70 | 20.75 | 51.03 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:57 PM EST |
| 167.50 | 16.30 | 20.20 | 18.25 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 170.00 | 13.80 | 17.70 | 15.75 | 13.59 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 172.50 | 11.50 | 15.20 | 13.35 | 11.36 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 175.00 | 9.00 | 12.60 | 10.80 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.65 | 0.98 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 177.50 | 6.70 | 10.50 | 8.60 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | 0.92 | 0.04 | -0.04 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 180.00 | 5.00 | 8.10 | 6.55 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.47 | 0.81 | 0.05 | -0.08 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 182.50 | 3.20 | 5.80 | 4.50 | 5.26 | -0.36 | -6.41% | 0.02 | 1 | 9 | 0.26 | 0.68 | 0.06 | -0.12 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 185.00 | 1.85 | 4.00 | 2.93 | 3.30 | -0.31 | -8.59% | 0.02 | 7 | 157 | 0.27 | 0.52 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 187.50 | 0.85 | 2.45 | 1.65 | 1.81 | -0.45 | -19.92% | 0.01 | 42 | 28 | 0.26 | 0.37 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 190.00 | 0.70 | 1.30 | 1.00 | 1.00 | -0.50 | -33.34% | 0.01 | 17 | 244 | 0.27 | 0.25 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 192.50 | 0.45 | 1.00 | 0.73 | 0.33 | -0.39 | -54.17% | 0.00 | 3 | 68 | 0.29 | 0.16 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 195.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.07 | -14.90% | 0.00 | 2 | 339 | 0.30 | 0.10 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 197.50 | 0.05 | 0.50 | 0.28 | 0.22 | +0.02 | +10.00% | 0.00 | 1 | 7 | 0.31 | 0.06 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 1.30 | 0.70 | 0.25 | -0.10 | -28.58% | 0.00 | 85 | 283 | 0.44 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.35 | 1.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 0.65 | 0.35 | 0.30 | -0.02 | -6.25% | 0.00 | 11 | 977 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 212.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 217.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 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 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 0.45 | 0.25 | 0.27 | +0.08 | +42.11% | 0.00 | 2 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 0.85 | 0.50 | 0.25 | -0.07 | -21.88% | 0.00 | 2 | 1,309 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 172.50 | 0.20 | 0.45 | 0.33 | 0.25 | -0.32 | -56.14% | 0.00 | 2 | 7 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 175.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 8 | 151 | 0.44 | -0.02 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 177.50 | 0.55 | 0.90 | 0.73 | 0.70 | -0.27 | -27.84% | 0.00 | 3 | 30 | 0.32 | -0.08 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 180.00 | 0.75 | 1.10 | 0.93 | 1.00 | -0.20 | -16.67% | 0.01 | 24 | 176 | 0.26 | -0.19 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 182.50 | 1.40 | 2.25 | 1.83 | 1.72 | -1.03 | -37.46% | 0.01 | 1 | 39 | 0.28 | -0.32 | 0.06 | -0.12 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 185.00 | 2.20 | 3.60 | 2.90 | 2.88 | -0.62 | -17.72% | 0.02 | 39 | 165 | 0.27 | -0.48 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 187.50 | 3.40 | 5.10 | 4.25 | 4.20 | -2.30 | -35.39% | 0.02 | 2 | 19 | 0.26 | -0.63 | 0.06 | -0.14 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 190.00 | 5.00 | 7.60 | 6.30 | 6.21 | -0.44 | -6.62% | 0.03 | 1 | 265 | 0.27 | -0.75 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 192.50 | 6.80 | 9.80 | 8.30 | 8.45 | -2.08 | -19.76% | 0.04 | 2 | 3 | 0.48 | -0.84 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 195.00 | 8.90 | 12.10 | 10.50 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.53 | -0.90 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 197.50 | 11.20 | 15.20 | 13.20 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | -0.94 | 0.02 | -0.06 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 200.00 | 13.80 | 17.50 | 15.65 | 15.40 | -4.20 | -21.43% | 0.08 | 5 | 100 | 0.71 | -0.97 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 202.50 | 16.10 | 20.20 | 18.15 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 205.00 | 18.50 | 22.80 | 20.65 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.88 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 207.50 | 21.20 | 25.30 | 23.25 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 210.00 | 23.60 | 27.70 | 25.65 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 212.50 | 26.00 | 30.20 | 28.10 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 215.00 | 28.50 | 32.70 | 30.60 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 217.50 | 31.00 | 35.10 | 33.05 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 220.00 | 33.40 | 37.70 | 35.55 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 127 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 225.00 | 38.40 | 42.50 | 40.45 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 230.00 | 43.50 | 47.60 | 45.55 | 46.25 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 235.00 | 48.40 | 52.40 | 50.40 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 240.00 | 53.40 | 57.60 | 55.50 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:57 PM EST |
| 245.00 | 58.40 | 62.60 | 60.50 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 250.00 | 63.40 | 67.60 | 65.50 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 260.00 | 73.30 | 77.40 | 75.35 | % | 0.29 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 270.00 | 83.40 | 87.50 | 85.45 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 280.00 | 93.30 | 97.50 | 95.40 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 290.00 | 103.50 | 107.50 | 105.50 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |