Options Chain for HERSHEY CO COM (HSY) - $210.43 as of 3/27/2026 10:36:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 97.20 | 99.20 | 98.20 | % | 0.85 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 91.90 | 94.90 | 93.40 | % | 0.78 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 87.00 | 89.80 | 88.40 | % | 0.71 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 82.20 | 84.90 | 83.55 | % | 0.64 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 135.00 | 77.10 | 79.90 | 78.50 | % | 0.58 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 140.00 | 71.90 | 74.90 | 73.40 | % | 0.52 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 145.00 | 67.00 | 69.80 | 68.40 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 150.00 | 62.10 | 64.90 | 63.50 | % | 0.42 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 155.00 | 57.10 | 59.90 | 58.50 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 160.00 | 51.90 | 54.80 | 53.35 | % | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 165.00 | 47.30 | 49.90 | 48.60 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 170.00 | 41.80 | 44.90 | 43.35 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 175.00 | 37.00 | 40.00 | 38.50 | % | 0.22 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 180.00 | 32.20 | 34.90 | 33.55 | % | 0.19 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 185.00 | 27.60 | 30.20 | 28.90 | % | 0.16 | 0 | 3 | 1.02 | 0.98 | 0.00 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 190.00 | 22.40 | 25.40 | 23.90 | % | 0.13 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.12 | 3/27/2026 4:00:04 PM EST | |||
| 192.50 | 20.00 | 22.80 | 21.40 | % | 0.11 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.16 | 3/27/2026 4:00:04 PM EST | |||
| 195.00 | 17.80 | 20.10 | 18.95 | % | 0.10 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.20 | 3/27/2026 4:00:04 PM EST | |||
| 197.50 | 15.50 | 18.40 | 16.95 | % | 0.09 | 0 | 2 | 0.77 | 0.88 | 0.01 | -0.24 | 3/27/2026 4:00:04 PM EST | |||
| 200.00 | 13.40 | 15.50 | 14.45 | 15.13 | +0.59 | +4.06% | 0.07 | 3 | 3 | 0.64 | 0.85 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 202.50 | 11.10 | 13.60 | 12.35 | % | 0.06 | 0 | 18 | 0.43 | 0.80 | 0.02 | -0.32 | 3/27/2026 4:00:04 PM EST | |||
| 205.00 | 10.00 | 10.90 | 10.45 | % | 0.05 | 0 | 1 | 0.47 | 0.75 | 0.02 | -0.36 | 3/27/2026 4:00:04 PM EST | |||
| 207.50 | 8.00 | 9.00 | 8.50 | % | 0.04 | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.38 | 3/27/2026 4:00:04 PM EST | |||
| 210.00 | 6.20 | 7.20 | 6.70 | 7.30 | +1.70 | +30.36% | 0.03 | 2 | 26 | 0.43 | 0.63 | 0.03 | -0.39 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 212.50 | 4.60 | 5.70 | 5.15 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.42 | 0.55 | 0.03 | -0.39 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 215.00 | 3.40 | 4.40 | 3.90 | 4.20 | +0.25 | +6.33% | 0.02 | 377 | 61 | 0.42 | 0.46 | 0.03 | -0.38 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 217.50 | 2.45 | 3.30 | 2.88 | 2.85 | +0.54 | +23.38% | 0.01 | 1,877 | 12 | 0.41 | 0.38 | 0.03 | -0.35 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 220.00 | 1.75 | 2.50 | 2.13 | 2.41 | -0.29 | -10.75% | 0.01 | 4 | 46 | 0.42 | 0.30 | 0.03 | -0.32 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 222.50 | 1.15 | 1.90 | 1.53 | 1.45 | -0.61 | -29.62% | 0.01 | 21 | 2 | 0.42 | 0.23 | 0.03 | -0.28 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 225.00 | 0.80 | 1.40 | 1.10 | 1.10 | -0.70 | -38.89% | 0.00 | 1,880 | 49 | 0.42 | 0.17 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 227.50 | 0.55 | 1.40 | 0.98 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.13 | 0.02 | -0.20 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 230.00 | 0.10 | 1.25 | 0.68 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.10 | 0.01 | -0.18 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 232.50 | 0.05 | 0.95 | 0.50 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.08 | 0.01 | -0.15 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 235.00 | 0.15 | 0.90 | 0.53 | 0.39 | -0.76 | -66.09% | 0.00 | 3 | 7 | 0.50 | 0.06 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.02 | 0.00 | -0.05 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.75 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 1 | 5 | 0.79 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 213 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.05 | 0.70 | 0.38 | 0.37 | -0.41 | -52.57% | 0.00 | 2 | 24 | 0.54 | -0.05 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 192.50 | 0.05 | 1.60 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.06 | 0.01 | -0.16 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 195.00 | 0.45 | 1.05 | 0.75 | 0.50 | -0.11 | -18.04% | 0.00 | 4 | 12 | 0.56 | -0.09 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 197.50 | 0.65 | 1.15 | 0.90 | 0.90 | % | 0.00 | 2 | 0 | 0.54 | -0.12 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 200.00 | 0.90 | 1.45 | 1.18 | 1.17 | +0.24 | +25.81% | 0.01 | 5 | 20 | 0.52 | -0.15 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 202.50 | 1.20 | 1.85 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | -0.20 | 0.02 | -0.32 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 205.00 | 1.55 | 2.30 | 1.93 | 1.55 | +0.12 | +8.40% | 0.01 | 1 | 46 | 0.48 | -0.25 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 207.50 | 2.20 | 2.95 | 2.58 | 1.95 | -0.75 | -27.78% | 0.01 | 1 | 2 | 0.47 | -0.31 | 0.03 | -0.38 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 210.00 | 2.90 | 3.70 | 3.30 | 3.60 | +0.85 | +30.91% | 0.02 | 4 | 14 | 0.45 | -0.37 | 0.03 | -0.39 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 212.50 | 3.80 | 4.70 | 4.25 | 3.60 | +0.50 | +16.13% | 0.02 | 5 | 13 | 0.44 | -0.45 | 0.03 | -0.39 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 215.00 | 4.90 | 6.00 | 5.45 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.43 | -0.54 | 0.03 | -0.38 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 217.50 | 6.40 | 7.30 | 6.85 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | -0.62 | 0.03 | -0.35 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 220.00 | 8.10 | 9.10 | 8.60 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.43 | -0.70 | 0.03 | -0.32 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 222.50 | 9.60 | 11.70 | 10.65 | % | 0.05 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.28 | 3/27/2026 4:00:04 PM EST | |||
| 225.00 | 11.20 | 13.90 | 12.55 | 10.78 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.59 | -0.83 | 0.02 | -0.24 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 227.50 | 13.50 | 16.10 | 14.80 | % | 0.07 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.20 | 3/27/2026 4:00:04 PM EST | |||
| 230.00 | 15.60 | 18.40 | 17.00 | % | 0.07 | 0 | 1 | 0.65 | -0.90 | 0.01 | -0.18 | 3/27/2026 4:00:04 PM EST | |||
| 232.50 | 17.90 | 21.00 | 19.45 | % | 0.08 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.15 | 3/27/2026 4:00:04 PM EST | |||
| 235.00 | 20.30 | 23.50 | 21.90 | % | 0.09 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.11 | 3/27/2026 4:00:04 PM EST | |||
| 237.50 | 22.60 | 25.90 | 24.25 | % | 0.10 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.06 | 3/27/2026 4:00:04 PM EST | |||
| 240.00 | 25.20 | 28.20 | 26.70 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 242.50 | 28.30 | 30.70 | 29.50 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 245.00 | 30.20 | 33.30 | 31.75 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 250.00 | 35.20 | 38.30 | 36.75 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 255.00 | 40.20 | 43.40 | 41.80 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 260.00 | 45.20 | 48.00 | 46.60 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 265.00 | 50.80 | 53.10 | 51.95 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 270.00 | 55.80 | 58.10 | 56.95 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 275.00 | 60.80 | 63.10 | 61.95 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 280.00 | 65.80 | 68.30 | 67.05 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 285.00 | 70.80 | 73.00 | 71.90 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 290.00 | 75.80 | 78.30 | 77.05 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 295.00 | 80.30 | 83.20 | 81.75 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 300.00 | 85.80 | 88.40 | 87.10 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |