Dark

HSY
The Hershey Company
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

184.24USD-1.010%(-1.88)933,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:03:30 AM EDT

180.99USD-2.756%(-5.13)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

184.22USD-0.011%(-0.02)2

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
600	3,137	612	3,281

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			HSY260918C00320000
310 C	0.25	0%	3	3	04-15	HSY260918C00310000
300 C	2.90	0%	1	1	03-03	HSY260918C00300000
290 C	0.45	-25.00%	1	67	04-15	HSY260918C00290000
280 C	0.70	-30.00%	1	23	04-13	HSY260918C00280000
270 C	0.25	-72.22%	1	29	05-04	HSY260918C00270000
260 C	0.64	-44.83%	6	34	05-08	HSY260918C00260000
250 C	0.13	+30.00%	5	605	08-07	HSY260918C00250000
240 C	0.15	0.00%	7	173	07-23	HSY260918C00240000
230 C	0.45	+50.00%	2	132	07-13	HSY260918C00230000
220 C	0.40	+14.29%	2	264	08-07	HSY260918C00220000
210 C	0.60	+50.00%	2	340	08-13	HSY260918C00210000
200 C	1.47	+16.67%	10	258	08-13	HSY260918C00200000
195 C	2.60	+42.86%	14	337	08-13	HSY260918C00195000
190 C	4.00	+21.95%	11	293	08-13	HSY260918C00190000
185 C	6.06	+14.77%	2	578	08-13	HSY260918C00185000
180 C	9.20	+51.57%	10	359	08-13	HSY260918C00180000
175 C	9.50	-13.64%	1	109	08-11	HSY260918C00175000
170 C	16.35	+51.95%	2	57	08-13	HSY260918C00170000
165 C	16.45	-5.35%	2	31	08-12	HSY260918C00165000
160 C	26.50	+18.78%	70	3	08-13	HSY260918C00160000
155 C	31.50	+12.50%	35	10	08-13	HSY260918C00155000
150 C	36.30	+36.47%	55	13	08-13	HSY260918C00150000
145 C	37.78	+9.83%	1	1	06-11	HSY260918C00145000
140 C	39.86	-10.23%	1	1	07-30	HSY260918C00140000
135 C	62.90	0%	1	1	01-13	HSY260918C00135000
130 C	0	0%	0			HSY260918C00130000
125 C	55.34	0%	1	1	07-02	HSY260918C00125000
120 C	65.71	+14.20%	1	1	08-13	HSY260918C00120000
115 C	0	0%	0			HSY260918C00115000
110 C	0	0%	0			HSY260918C00110000
105 C	76.30	0%	5	5	08-14	HSY260918C00105000
100 C	71.00	-26.04%	1	1	10-30	HSY260918C00100000
95 C	0	0%	0			HSY260918C00095000
90 C	0	0%	0			HSY260918C00090000
85 C	0	0%	0			HSY260918C00085000
80 C	142.40	+61.27%	30	7	02-13	HSY260918C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			HSY260918P00320000
310 P	0	0%	0			HSY260918P00310000
300 P	0	0%	0			HSY260918P00300000
290 P	112.50	-6.76%	1	1	11-12	HSY260918P00290000
280 P	0	0%	0			HSY260918P00280000
270 P	0	0%	0			HSY260918P00270000
260 P	73.90	+34.34%	1	18	05-06	HSY260918P00260000
250 P	45.50	+61.92%	1	1	04-06	HSY260918P00250000
240 P	56.51	+15.04%	2	5	07-29	HSY260918P00240000
230 P	29.77	+10.88%	5	35	04-06	HSY260918P00230000
220 P	35.16	+26.02%	1	93	06-05	HSY260918P00220000
210 P	32.80	-3.16%	10	112	08-05	HSY260918P00210000
200 P	20.98	+10.42%	4	89	08-12	HSY260918P00200000
195 P	12.25	-21.97%	2	84	08-13	HSY260918P00195000
190 P	8.45	-25.88%	7	97	08-13	HSY260918P00190000
185 P	5.65	-19.29%	4	77	08-13	HSY260918P00185000
180 P	3.60	-17.24%	7	1,101	08-13	HSY260918P00180000
175 P	2.11	-20.38%	23	263	08-13	HSY260918P00175000
170 P	1.25	-17.22%	6	248	08-13	HSY260918P00170000
165 P	0.63	-28.41%	18	188	08-13	HSY260918P00165000
160 P	0.60	+27.66%	2	292	08-13	HSY260918P00160000
155 P	0.40	+5.26%	1	228	08-13	HSY260918P00155000
150 P	0.17	-32.00%	32	410	08-13	HSY260918P00150000
145 P	0.15	-21.05%	4	71	08-12	HSY260918P00145000
140 P	0.36	-37.93%	2	234	07-30	HSY260918P00140000
135 P	0.85	+41.67%	11	41	07-28	HSY260918P00135000
130 P	1.00	-4.76%	1	148	07-09	HSY260918P00130000
125 P	1.00	+5.26%	5	10	06-22	HSY260918P00125000
120 P	0.95	+72.73%	1	12	06-10	HSY260918P00120000
115 P	0.85	0.00%	1	12	06-18	HSY260918P00115000
110 P	1.46	-43.85%	1	6	11-17	HSY260918P00110000
105 P	0	0%	0			HSY260918P00105000
100 P	0.42	-16.00%	5	7	06-22	HSY260918P00100000
95 P	0	0%	0			HSY260918P00095000
90 P	0	0%	0			HSY260918P00090000
85 P	0.10	-75.00%	1	2	07-30	HSY260918P00085000
80 P	0.10	-66.67%	1	8	07-31	HSY260918P00080000

document.getElementById("L6tlL8").onerror = function(){this.style.display='none';}; .dark-mode .zNmljd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNmljd{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE