HSY option chain The Hershey Company
Cboe delayed options data · as of 06:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.4% (170.10–181.90) · ATM IV 25.0% · P/C open interest 3.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 69.40 | 73.20 | 138.3% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 129.8% | -0.00 | 0.0001 | -0.006 | ||||
| 64.50 | 68.20 | 132.3% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.3500 | 119.2% | -0.00 | 0.0002 | -0.007 | ||||
| 59.60 | 63.30 | 129.5% | 1.00 | 0.0003 | -0.001 | 115 | 0 | 0.3500 | 108.9% | -0.00 | 0.0003 | -0.008 | ||||
| 54.50 | 58.30 | 113.6% | 1.00 | 0.0004 | -0.003 | 120 | 0 | 0.3500 | 1 | 99.1% | -0.00 | 0.0004 | -0.010 | |||
| 49.50 | 53.30 | 102.4% | 1.00 | 0.0005 | -0.006 | 125 | 0 | 0.3500 | 2 | 89.6% | -0.00 | 0.0005 | -0.012 | |||
| 44.70 | 48.30 | 98.2% | 0.99 | 0.0008 | -0.009 | 130 | 0 | 0.2000 | 2 | 83.5% | -0.01 | 0.0008 | -0.015 | |||
| 39.30 | 43.30 | 72.3% | 0.99 | 0.0011 | -0.013 | 135 | 0 | 0.2000 | 74.3% | -0.01 | 0.0011 | -0.019 | ||||
| 34.40 | 38.30 | 67.5% | 0.99 | 0.0016 | -0.019 | 140 | 0 | 0.2000 | 1 | 65.4% | -0.01 | 0.0016 | -0.023 | |||
| 30.30 | 33.30 | 77.5% | 0.98 | 0.0024 | -0.025 | 145 | 0 | 0.2000 | 1 | 56.6% | -0.02 | 0.0024 | -0.029 | |||
| 25.70 | 26.80 | 36.1% | 0.98 | 0.0038 | -0.034 | 150 | 0 | 0.2000 | 3 | 48.0% | -0.02 | 0.0038 | -0.037 | |||
| 20.80 | 21.90 | 39.7% | 0.96 | 0.0062 | -0.045 | 155 | 0 | 0.2000 | 39.5% | -0.04 | 0.0062 | -0.048 | ||||
| 15.80 | 16.90 | 30.9% | 0.94 | 0.0106 | -0.061 | 160 | 0.0500 | 0.2500 | 6 | 33.4% | -0.06 | 0.0107 | -0.064 | |||
| 13.40 | 14.50 | 30.5% | 0.92 | 0.0142 | -0.071 | 162.5 | 0.0500 | 0.3500 | 1 | 4 | 30.7% | -0.08 | 0.0143 | -0.073 | ||
| 11.00 | 12.10 | 28.4% | 0.89 | 0.0192 | -0.083 | 165 | 0.0500 | 0.4500 | 2 | 27.4% | -0.11 | 0.0194 | -0.085 | |||
| 8.70 | 9.80 | 27.0% | 0.85 | 0.0262 | -0.096 | 167.5 | 0.2500 | 0.6500 | 10 | 26.4% | -0.15 | 0.0265 | -0.098 | |||
| 6.60 | 7.60 | 26.0% | 0.80 | 0.0357 | -0.112 | 170 | 0.5500 | 1.10 | 61 | 25.8% | -0.21 | 0.0361 | -0.113 | |||
| 4.70 | 5.60 | 25.0% | 0.71 | 0.0472 | -0.126 | 172.5 | 1.10 | 1.70 | 9 | 25.1% | -0.30 | 0.0477 | -0.128 | |||
| 3.20 | 4.00 | 1 | 25.2% | 0.58 | 0.0565 | -0.137 | 175 | 1.95 | 2.65 | 1 | 27 | 24.7% | -0.42 | 0.0572 | -0.139 | |
| 2.05 | 2.65 | 6 | 2 | 25.0% | 0.44 | 0.0572 | -0.138 | 177.5 | 3.20 | 4.00 | 2 | 3 | 24.9% | -0.57 | 0.0579 | -0.139 |
| 1.15 | 1.75 | 186 | 13 | 25.0% | 0.31 | 0.0490 | -0.129 | 180 | 4.70 | 5.70 | 23 | 24.8% | -0.69 | 0.0498 | -0.130 | |
| 0.6000 | 1.15 | 14 | 26 | 25.5% | 0.22 | 0.0383 | -0.116 | 182.5 | 6.60 | 7.70 | 25.4% | -0.79 | 0.0393 | -0.118 | ||
| 0.3000 | 0.7500 | 3 | 18 | 26.2% | 0.16 | 0.0292 | -0.102 | 185 | 8.70 | 9.90 | 6 | 25.7% | -0.85 | 0.0302 | -0.105 | |
| 0.1000 | 0.5500 | 25 | 2 | 27.3% | 0.12 | 0.0222 | -0.090 | 187.5 | 11.00 | 12.20 | 400 | 26.0% | -0.89 | 0.0233 | -0.093 | |
| 0.0500 | 0.4000 | 17 | 29.1% | 0.09 | 0.0171 | -0.080 | 190 | 13.40 | 14.60 | 1 | 1 | 25.6% | -0.92 | 0.0181 | -0.083 | |
| 0.0500 | 0.3000 | 1 | 17 | 31.3% | 0.07 | 0.0134 | -0.071 | 192.5 | 15.90 | 17.10 | 29.1% | -0.94 | 0.0143 | -0.074 | ||
| 0 | 0.2500 | 21 | 56 | 34.0% | 0.06 | 0.0106 | -0.063 | 195 | 18.40 | 19.60 | 32.5% | -0.95 | 0.0114 | -0.066 | ||
| 0 | 1.25 | 36.3% | 0.05 | 0.0086 | -0.056 | 197.5 | 20.90 | 22.10 | 35.8% | -0.96 | 0.0094 | -0.059 | ||||
| 0 | 2.25 | 7 | 38.2% | 0.04 | 0.0070 | -0.051 | 200 | 23.40 | 24.50 | -0.97 | 0.0078 | -0.053 | ||||
| 0 | 2.20 | 41.3% | 0.03 | 0.0058 | -0.046 | 202.5 | 25.90 | 27.10 | 42.1% | -0.98 | 0.0065 | -0.046 | ||||
| 0 | 2.20 | 44.3% | 0.03 | 0.0048 | -0.042 | 205 | 28.40 | 29.60 | 45.2% | -0.98 | 0.0054 | -0.041 | ||||
| 0 | 2.15 | 47.3% | 0.03 | 0.0041 | -0.038 | 207.5 | 30.90 | 32.10 | 48.2% | -0.99 | 0.0045 | -0.038 | ||||
| 0 | 2.15 | 1 | 50.2% | 0.02 | 0.0035 | -0.035 | 210 | 33.40 | 34.60 | 51.1% | -0.99 | 0.0037 | -0.033 | |||
| 0 | 2.15 | 53.0% | 0.02 | 0.0030 | -0.032 | 212.5 | 35.90 | 37.10 | 54.0% | -0.99 | 0.0030 | -0.030 | ||||
| 0 | 2.15 | 55.8% | 0.02 | 0.0026 | -0.030 | 215 | 37.70 | 40.20 | -0.99 | 0.0024 | -0.029 | |||||
| 0 | 2.15 | 61.3% | 0.01 | 0.0020 | -0.025 | 220 | 42.70 | 45.70 | 75.7% | -1.00 | 0.0015 | -0.026 | ||||
| 0 | 2.15 | 66.5% | 0.01 | 0.0015 | -0.022 | 225 | 47.70 | 50.70 | 81.8% | -1.00 | 0.0010 | -0.024 | ||||
| 0 | 2.15 | 71.5% | 0.01 | 0.0012 | -0.019 | 230 | 52.70 | 55.60 | 85.2% | -1.00 | 0.0006 | -0.023 | ||||
| 0 | 2.15 | 76.4% | 0.01 | 0.0010 | -0.017 | 235 | 57.00 | 60.70 | -1.00 | 0.0003 | -0.023 | |||||
| 0 | 2.15 | 81.2% | 0.01 | 0.0008 | -0.015 | 240 | 62.00 | 65.70 | -1.00 | 0.0002 | -0.022 | |||||
| 0 | 2.15 | 85.8% | 0.01 | 0.0007 | -0.014 | 245 | 67.70 | 70.70 | 104.3% | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 2.15 | 90.2% | 0.00 | 0.0006 | -0.012 | 250 | 72.00 | 75.70 | -1.00 | 0.0001 | -0.022 | |||||
| 0 | 2.15 | 94.6% | 0.00 | 0.0005 | -0.011 | 255 | 77.00 | 80.70 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.5500 | 95.5% | 0.00 | 0.0004 | -0.010 | 260 | 82.00 | 85.60 | -1.00 | 0.0000 | -0.022 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs