Options Chain for HERSHEY CO COM (HSY) - $206.75 as of 3/23/2026 5:03:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 103.00 | 107.40 | 105.20 | % | 0.96 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 98.50 | 102.40 | 100.45 | % | 0.87 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 93.00 | 97.40 | 95.20 | % | 0.79 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 125.00 | 88.20 | 92.30 | 90.25 | % | 0.72 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 130.00 | 83.70 | 87.20 | 85.45 | % | 0.66 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 135.00 | 78.50 | 82.40 | 80.45 | % | 0.60 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 73.60 | 77.20 | 75.40 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 145.00 | 68.60 | 72.00 | 70.30 | % | 0.48 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 150.00 | 63.30 | 67.30 | 65.30 | % | 0.44 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 155.00 | 58.30 | 62.00 | 60.15 | % | 0.39 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 160.00 | 54.10 | 57.00 | 55.55 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 165.00 | 49.10 | 52.20 | 50.65 | % | 0.31 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 44.10 | 47.30 | 45.70 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 175.00 | 38.80 | 42.00 | 40.40 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 180.00 | 34.30 | 36.20 | 35.25 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 29.40 | 31.50 | 30.45 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 190.00 | 24.40 | 27.30 | 25.85 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 192.50 | 21.90 | 24.40 | 23.15 | % | 0.12 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 195.00 | 19.50 | 22.10 | 20.80 | 31.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.07 | 3/6/2026 | 3/23/2026 4:00:08 PM EST |
| 197.50 | 17.00 | 19.30 | 18.15 | % | 0.09 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.09 | 3/23/2026 4:00:08 PM EST | |||
| 200.00 | 14.60 | 17.10 | 15.85 | 14.45 | -3.53 | -19.64% | 0.08 | 1 | 6 | 0.76 | 0.94 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 202.50 | 12.30 | 14.50 | 13.40 | % | 0.07 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.25 | 3/23/2026 4:00:08 PM EST | |||
| 205.00 | 9.80 | 12.20 | 11.00 | 10.72 | +3.26 | +43.70% | 0.05 | 2 | 6 | 0.61 | 0.89 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 207.50 | 7.60 | 10.20 | 8.90 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.59 | 0.83 | 0.03 | -0.36 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 210.00 | 6.10 | 7.50 | 6.80 | 5.60 | +1.10 | +24.45% | 0.03 | 5 | 9 | 0.35 | 0.76 | 0.04 | -0.40 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 212.50 | 4.00 | 5.90 | 4.95 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.67 | 0.05 | -0.42 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 215.00 | 2.60 | 3.50 | 3.05 | 2.75 | +0.92 | +50.28% | 0.01 | 9 | 27 | 0.30 | 0.55 | 0.05 | -0.42 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 217.50 | 1.45 | 2.30 | 1.88 | 2.25 | +1.13 | +100.90% | 0.01 | 18 | 11 | 0.29 | 0.41 | 0.06 | -0.38 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 1.00 | 1.50 | 1.25 | 1.35 | +0.45 | +50.00% | 0.01 | 58 | 15 | 0.32 | 0.28 | 0.05 | -0.32 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 222.50 | 0.30 | 0.95 | 0.63 | 0.78 | +0.02 | +2.64% | 0.00 | 5 | 18 | 0.30 | 0.18 | 0.04 | -0.26 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 225.00 | 0.15 | 0.70 | 0.43 | 0.35 | +0.08 | +29.63% | 0.00 | 27 | 59 | 0.32 | 0.12 | 0.03 | -0.19 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 227.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.08 | 0.02 | -0.14 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.54 | 0.01 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 242.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.71 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 8 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.20 | -76.93% | 0.00 | 18 | 7 | 0.66 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 195.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.28 | -65.12% | 0.00 | 181 | 83 | 0.57 | -0.02 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.00 | 2 | 0 | 0.62 | -0.02 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.37 | -0.66 | -64.08% | 0.00 | 6 | 7 | 0.43 | -0.06 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 202.50 | 0.20 | 1.50 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.07 | 0.01 | -0.25 | 3/18/2026 | 3/23/2026 4:00:08 PM EST |
| 205.00 | 0.20 | 1.05 | 0.63 | 0.70 | -0.95 | -57.58% | 0.00 | 9 | 13 | 0.42 | -0.12 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 207.50 | 0.50 | 1.05 | 0.78 | 0.83 | -1.62 | -66.13% | 0.00 | 6 | 5 | 0.38 | -0.17 | 0.03 | -0.36 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 210.00 | 0.75 | 1.50 | 1.13 | 1.33 | -2.13 | -61.57% | 0.01 | 35 | 65 | 0.36 | -0.24 | 0.04 | -0.40 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 212.50 | 1.20 | 2.15 | 1.68 | 1.75 | -2.85 | -61.96% | 0.01 | 4 | 15 | 0.34 | -0.33 | 0.05 | -0.42 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 215.00 | 1.65 | 3.10 | 2.38 | 2.83 | -3.44 | -54.87% | 0.01 | 20 | 32 | 0.30 | -0.45 | 0.05 | -0.42 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 217.50 | 3.20 | 5.10 | 4.15 | 4.60 | -3.30 | -41.78% | 0.02 | 16 | 25 | 0.35 | -0.59 | 0.06 | -0.38 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 220.00 | 5.30 | 6.70 | 6.00 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.72 | 0.05 | -0.32 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 222.50 | 6.00 | 9.10 | 7.55 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.82 | 0.04 | -0.26 | 3/11/2026 | 3/23/2026 4:00:08 PM EST |
| 225.00 | 9.00 | 10.80 | 9.90 | 9.78 | +1.34 | +15.88% | 0.04 | 1 | 6 | 0.50 | -0.88 | 0.03 | -0.19 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 227.50 | 11.20 | 13.70 | 12.45 | % | 0.05 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.14 | 3/23/2026 4:00:08 PM EST | |||
| 230.00 | 12.90 | 15.90 | 14.40 | 19.84 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.66 | -0.97 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 232.50 | 15.30 | 18.50 | 16.90 | % | 0.07 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 235.00 | 18.80 | 21.00 | 19.90 | % | 0.08 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 237.50 | 20.30 | 23.50 | 21.90 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 240.00 | 23.40 | 25.80 | 24.60 | 9.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:08 PM EST |
| 242.50 | 25.30 | 28.50 | 26.90 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 245.00 | 28.00 | 31.00 | 29.50 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 247.50 | 30.30 | 33.50 | 31.90 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 250.00 | 33.00 | 36.00 | 34.50 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 255.00 | 37.90 | 41.00 | 39.45 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 260.00 | 42.80 | 45.80 | 44.30 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 265.00 | 47.90 | 50.80 | 49.35 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 270.00 | 53.00 | 56.80 | 54.90 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 275.00 | 58.00 | 61.90 | 59.95 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 280.00 | 62.80 | 67.00 | 64.90 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 285.00 | 67.90 | 72.00 | 69.95 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 290.00 | 72.90 | 77.00 | 74.95 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 295.00 | 77.90 | 81.90 | 79.90 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 300.00 | 82.90 | 87.00 | 84.95 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST |