Dark

HSY
The Hershey Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

157.60USD-2.357%(-3.81)1,883,725

149.67Bid 167.10Ask 17.43Spread

Pre-market

Sep 30, 2026 8:51:30 AM EDT

162.00USD+0.366%(+0.59)2,013

After-hours

Sep 30, 2026 4:54:30 PM EDT

157.61USD+0.003%(+0.01)1,901

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
236	4,336	1,176	1,481

HSY Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HSY Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HSY Jan 15, 2027 Exp. - Max Pain @ $180.00

Puts

Calls

HSY Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			HSY270115C00350000
340 C	0.60	0.00%	4	26	05-05	HSY270115C00340000
330 C	0	0%	0			HSY270115C00330000
320 C	1.05	-61.82%	1	4	04-10	HSY270115C00320000
310 C	1.35	0%	1	1	04-10	HSY270115C00310000
300 C	0.69	-42.50%	5	95	09-22	HSY270115C00300000
290 C	0.77	-46.90%	1	175	06-10	HSY270115C00290000
280 C	0.25	-28.57%	1	9	08-17	HSY270115C00280000
270 C	0.50	-58.33%	1	39	09-21	HSY270115C00270000
260 C	0.15	-84.54%	1	62	09-28	HSY270115C00260000
250 C	0.95	-5.00%	1	418	07-29	HSY270115C00250000
240 C	0.50	+900.00%	10	865	09-29	HSY270115C00240000
230 C	0.64	+1.59%	1	143	09-17	HSY270115C00230000
220 C	0.55	-6.78%	5	149	09-23	HSY270115C00220000
210 C	0.44	-56.00%	1	1,036	09-29	HSY270115C00210000
200 C	0.85	-32.00%	5	327	09-29	HSY270115C00200000
195 C	1.20	-51.02%	4	212	09-29	HSY270115C00195000
190 C	1.70	-32.00%	9	148	09-29	HSY270115C00190000
185 C	2.47	-41.19%	1	92	09-29	HSY270115C00185000
180 C	3.30	-37.74%	1	180	09-29	HSY270115C00180000
175 C	4.49	-21.23%	2	85	09-29	HSY270115C00175000
170 C	8.87	-12.00%	9	81	09-25	HSY270115C00170000
165 C	17.60	-50.28%	4	61	07-21	HSY270115C00165000
160 C	10.60	-23.74%	21	128	09-29	HSY270115C00160000
155 C	18.38	-47.03%	2	11	09-18	HSY270115C00155000
150 C	23.00	-20.96%	1	154	09-17	HSY270115C00150000
145 C	33.20	-5.14%	1	3	09-11	HSY270115C00145000
140 C	31.80	-15.43%	2	18	09-17	HSY270115C00140000
135 C	33.34	-39.19%	5	7	09-25	HSY270115C00135000
130 C	40.70	-32.95%	2	7	09-17	HSY270115C00130000
125 C	93.00	-2.11%	1	6	02-17	HSY270115C00125000
120 C	60.78	+24.93%	2	7	11-12	HSY270115C00120000
115 C	91.03	+40.09%	3	2	04-02	HSY270115C00115000
110 C	61.05	-29.83%	1	11	07-21	HSY270115C00110000
105 C	49.80	0%	1	1	01-28	HSY270115C00105000
100 C	75.00	-0.66%	2	2	09-10	HSY270115C00100000
95 C	90.72	-29.29%	5	1	08-13	HSY270115C00095000
90 C	100.20	-0.29%	2	2	05-14	HSY270115C00090000
85 C	104.18	+20.66%	1	1	08-06	HSY270115C00085000
80 C	106.38	+10.02%	5	1	08-13	HSY270115C00080000
75 C	110.80	+6.95%	2	2	09-15	HSY270115C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			HSY270115P00350000
340 P	0	0%	0			HSY270115P00340000
330 P	0	0%	0			HSY270115P00330000
320 P	0	0%	0			HSY270115P00320000
310 P	0	0%	0			HSY270115P00310000
300 P	0	0%	0			HSY270115P00300000
290 P	0	0%	0			HSY270115P00290000
280 P	97.00	0%	1	1	10-28	HSY270115P00280000
270 P	75.00	-12.79%	2	1	01-21	HSY270115P00270000
260 P	0	0%	0			HSY270115P00260000
250 P	66.61	0%	2	2	07-29	HSY270115P00250000
240 P	27.37	-37.89%	1	2	02-12	HSY270115P00240000
230 P	49.00	+5.95%	5	15	08-07	HSY270115P00230000
220 P	40.89	+1.21%	5	88	08-12	HSY270115P00220000
210 P	41.65	+6.52%	2	101	09-22	HSY270115P00210000
200 P	34.10	+13.63%	1	55	09-25	HSY270115P00200000
195 P	27.50	+22.06%	1	13	06-23	HSY270115P00195000
190 P	15.60	-30.82%	1	52	08-13	HSY270115P00190000
185 P	19.70	+4.23%	1	66	09-21	HSY270115P00185000
180 P	19.89	+64.38%	1	212	09-29	HSY270115P00180000
175 P	14.74	+12.52%	1	64	09-28	HSY270115P00175000
170 P	13.60	+11.02%	1	217	09-29	HSY270115P00170000
165 P	11.15	+23.89%	6	153	09-29	HSY270115P00165000
160 P	8.50	+28.79%	2	134	09-29	HSY270115P00160000
155 P	6.30	+43.18%	6	99	09-29	HSY270115P00155000
150 P	3.33	-7.50%	1	122	09-21	HSY270115P00150000
145 P	3.40	+30.77%	10	119	09-29	HSY270115P00145000
140 P	2.30	+53.33%	2	69	09-29	HSY270115P00140000
135 P	1.35	+17.39%	1	83	09-29	HSY270115P00135000
130 P	0.75	-21.05%	1	120	09-21	HSY270115P00130000
125 P	2.75	+25.00%	2	138	06-22	HSY270115P00125000
120 P	0.45	+15.38%	1	69	09-29	HSY270115P00120000
115 P	0.38	-24.00%	4	22	09-18	HSY270115P00115000
110 P	0.28	-80.00%	2	23	08-17	HSY270115P00110000
105 P	1.25	+13.64%	1	34	07-21	HSY270115P00105000
100 P	1.00	-0.99%	1	10	06-08	HSY270115P00100000
95 P	0.87	-47.27%	2	50	02-17	HSY270115P00095000
90 P	0.05	-75.00%	3	25	09-25	HSY270115P00090000
85 P	2.75	-16.67%	11	205	04-14	HSY270115P00085000
80 P	0.08	-68.00%	1	144	09-22	HSY270115P00080000
75 P	0.05	-61.54%	11	149	09-03	HSY270115P00075000

document.getElementById("lbPLx4").onerror = function(){this.style.display='none';}; .dark-mode .g5ZKWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5ZKWB{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE

HSY Jan 15, 2027 Exp. - Open Interest by Strike

HSY Jan 15, 2027 Exp. - Max Pain @ $180.00

HSY
The Hershey Company
stock NYSE