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

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
321	1,228	134	974

HSY Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

HSY Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HSY Dec 18, 2026 Exp. - Max Pain @ $180.00

Puts

Calls

HSY Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.15	0%	1	1	06-04	HSY261218C00350000
340 C	0.90	-10.00%	1	4	03-17	HSY261218C00340000
330 C	0	0%	0			HSY261218C00330000
320 C	0	0%	0			HSY261218C00320000
310 C	1.80	0%	10	10	02-06	HSY261218C00310000
300 C	0	0%	0			HSY261218C00300000
290 C	3.10	0.00%	1	1	03-30	HSY261218C00290000
280 C	1.15	-14.81%	1	16	04-27	HSY261218C00280000
270 C	0.25	-64.29%	5	173	08-12	HSY261218C00270000
260 C	2.10	+16.67%	1	12	05-14	HSY261218C00260000
250 C	1.09	+21.11%	1	110	07-29	HSY261218C00250000
240 C	1.15	+15.00%	1	142	07-28	HSY261218C00240000
230 C	2.50	+85.19%	1	73	07-28	HSY261218C00230000
220 C	2.40	+21.21%	6	69	08-13	HSY261218C00220000
210 C	3.80	+12.09%	59	364	08-12	HSY261218C00210000
200 C	5.93	+9.81%	1	108	08-12	HSY261218C00200000
195 C	7.28	-33.82%	2	23	08-10	HSY261218C00195000
190 C	8.60	-7.53%	1	78	08-11	HSY261218C00190000
185 C	8.85	-19.62%	1	44	08-10	HSY261218C00185000
180 C	12.95	+9.10%	25	157	08-11	HSY261218C00180000
175 C	15.80	+17.04%	11	51	08-11	HSY261218C00175000
170 C	19.90	-1.83%	6	60	08-07	HSY261218C00170000
165 C	23.62	+5.45%	1	4	08-12	HSY261218C00165000
160 C	37.40	+15.43%	1	3	05-20	HSY261218C00160000
155 C	24.85	+4.85%	1	17	08-04	HSY261218C00155000
150 C	33.70	+17.63%	19	24	08-10	HSY261218C00150000
145 C	0	0%	0			HSY261218C00145000
140 C	39.75	-2.41%	1	3	07-13	HSY261218C00140000
135 C	0	0%	0			HSY261218C00135000
130 C	66.22	+11.05%	1	1	01-29	HSY261218C00130000
125 C	0	0%	0			HSY261218C00125000
120 C	0	0%	0			HSY261218C00120000
115 C	0	0%	0			HSY261218C00115000
110 C	0	0%	0			HSY261218C00110000
105 C	0	0%	0			HSY261218C00105000
100 C	0	0%	0			HSY261218C00100000
95 C	0	0%	0			HSY261218C00095000
90 C	0	0%	0			HSY261218C00090000
85 C	100.90	-5.07%	1	1	12-22	HSY261218C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			HSY261218P00350000
340 P	0	0%	0			HSY261218P00340000
330 P	0	0%	0			HSY261218P00330000
320 P	0	0%	0			HSY261218P00320000
310 P	0	0%	0			HSY261218P00310000
300 P	0	0%	0			HSY261218P00300000
290 P	68.08	+12.10%	1	1	03-09	HSY261218P00290000
280 P	0	0%	0			HSY261218P00280000
270 P	0	0%	0			HSY261218P00270000
260 P	0	0%	0			HSY261218P00260000
250 P	0	0%	0			HSY261218P00250000
240 P	30.00	+5.26%	4	4	03-09	HSY261218P00240000
230 P	49.20	+21.18%	5	13	08-07	HSY261218P00230000
220 P	34.10	-13.01%	1	16	05-12	HSY261218P00220000
210 P	41.10	+26.07%	1	27	06-18	HSY261218P00210000
200 P	34.09	+9.44%	5	10	07-23	HSY261218P00200000
195 P	26.20	+12.93%	1	6	07-31	HSY261218P00195000
190 P	14.10	-35.73%	1	32	08-13	HSY261218P00190000
185 P	22.00	+7.84%	11	25	07-14	HSY261218P00185000
180 P	9.20	-23.33%	23	36	08-13	HSY261218P00180000
175 P	9.40	-4.08%	2	37	08-10	HSY261218P00175000
170 P	7.20	0.00%	7	156	08-11	HSY261218P00170000
165 P	4.23	-23.09%	1	26	08-13	HSY261218P00165000
160 P	3.28	-13.68%	1	32	08-13	HSY261218P00160000
155 P	2.45	-61.11%	4	108	08-13	HSY261218P00155000
150 P	2.35	-6.00%	1	41	08-11	HSY261218P00150000
145 P	1.78	-11.44%	3	21	08-10	HSY261218P00145000
140 P	1.09	-16.79%	1	21	08-13	HSY261218P00140000
135 P	1.10	-29.03%	200	212	08-10	HSY261218P00135000
130 P	0.90	-37.93%	200	203	08-10	HSY261218P00130000
125 P	1.25	-7.41%	1	17	08-05	HSY261218P00125000
120 P	0.53	-47.00%	5	21	08-10	HSY261218P00120000
115 P	0.90	-5.26%	1	11	08-05	HSY261218P00115000
110 P	0.90	0.00%	1	11	07-24	HSY261218P00110000
105 P	0.90	-5.26%	1	7	07-09	HSY261218P00105000
100 P	1.17	+30.00%	1	1	05-29	HSY261218P00100000
95 P	0.80	0%	1	1	03-31	HSY261218P00095000
90 P	0	0%	0			HSY261218P00090000
85 P	0.51	+8.51%	1	12	04-14	HSY261218P00085000

document.getElementById("f651ZR").onerror = function(){this.style.display='none';}; .dark-mode .g9XFdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9XFdc{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE

HSY Dec 18, 2026 Exp. - Open Interest by Strike

HSY Dec 18, 2026 Exp. - Max Pain @ $180.00

HSY
The Hershey Company
stock NYSE