HSY option chain The Hershey Company
Cboe delayed options data · as of 09:37 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 ±6.2% (160.18–181.48) · ATM IV 32.4% · P/C open interest 0.43
| 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 | |
| 79.10 | 83.20 | 109.7% | 1.00 | 0.0001 | -0.003 | 90 | 0 | 2.15 | 165.6% | -0.00 | 0.0001 | -0.003 | ||||
| 74.10 | 78.20 | 98.9% | 1.00 | 0.0001 | -0.004 | 95 | 0 | 2.15 | 153.5% | -0.00 | 0.0001 | -0.004 | ||||
| 69.10 | 73.20 | 88.5% | 1.00 | 0.0002 | -0.005 | 100 | 0 | 2.15 | 142.1% | -0.00 | 0.0002 | -0.005 | ||||
| 64.10 | 68.20 | 78.3% | 1.00 | 0.0003 | -0.007 | 105 | 0 | 2.15 | 131.1% | -0.00 | 0.0003 | -0.007 | ||||
| 59.10 | 63.20 | 67.9% | 0.99 | 0.0004 | -0.009 | 110 | 0 | 2.15 | 120.6% | -0.00 | 0.0004 | -0.009 | ||||
| 54.10 | 58.20 | 56.1% | 0.99 | 0.0006 | -0.011 | 115 | 0 | 2.15 | 110.5% | -0.01 | 0.0006 | -0.011 | ||||
| 49.20 | 53.30 | 65.9% | 0.99 | 0.0009 | -0.015 | 120 | 0 | 2.15 | 100.8% | -0.01 | 0.0009 | -0.015 | ||||
| 44.20 | 48.30 | 58.0% | 0.99 | 0.0013 | -0.019 | 125 | 0 | 2.15 | 91.3% | -0.01 | 0.0013 | -0.019 | ||||
| 39.20 | 43.30 | 50.3% | 0.98 | 0.0020 | -0.024 | 130 | 0 | 2.20 | 3 | 82.6% | -0.02 | 0.0020 | -0.024 | |||
| 34.40 | 38.40 | 52.0% | 0.97 | 0.0029 | -0.031 | 135 | 0 | 2.25 | 74.0% | -0.03 | 0.0029 | -0.031 | ||||
| 30.00 | 33.30 | 52.3% | 0.96 | 0.0042 | -0.040 | 140 | 0 | 2.30 | 4 | 65.6% | -0.04 | 0.0042 | -0.040 | |||
| 25.10 | 27.40 | 28.6% | 0.94 | 0.0062 | -0.052 | 145 | 0 | 2.45 | 2 | 57.8% | -0.06 | 0.0063 | -0.052 | |||
| 20.40 | 22.60 | 33.5% | 0.91 | 0.0092 | -0.066 | 150 | 0.1000 | 0.8500 | 5 | 17 | 38.0% | -0.09 | 0.0092 | -0.066 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.70 | 18.20 | 10 | 33.9% | 0.86 | 0.0134 | -0.083 | 155 | 0.4500 | 1.15 | 2 | 24 | 35.2% | -0.14 | 0.0135 | -0.084 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.50 | 13.80 | 4 | 29 | 32.8% | 0.79 | 0.0189 | -0.102 | 160 | 1.00 | 1.95 | 1 | 17 | 33.5% | -0.21 | 0.0190 | -0.103 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.10 | 9.90 | 1 | 37 | 32.9% | 0.69 | 0.0249 | -0.119 | 165 | 1.55 | 3.20 | 2 | 27 | 30.3% | -0.31 | 0.0251 | -0.120 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.20 | 6.60 | 1 | 61 | 32.1% | 0.55 | 0.0290 | -0.129 | 170 | 4.10 | 5.40 | 9 | 32.8% | -0.45 | 0.0293 | -0.130 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.90 | 4.10 | 10 | 95 | 31.0% | 0.41 | 0.0288 | -0.125 | 175 | 6.80 | 8.20 | 1 | 32.6% | -0.60 | 0.0292 | -0.127 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.35 | 2.50 | 3 | 9 | 30.6% | 0.28 | 0.0246 | -0.111 | 180 | 9.20 | 12.10 | 2 | 1 | 30.3% | -0.72 | 0.0250 | -0.113 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6500 | 1.70 | 32.4% | 0.19 | 0.0190 | -0.092 | 185 | 14.10 | 16.50 | 35.6% | -0.82 | 0.0195 | -0.095 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1500 | 1.50 | 1 | 35.4% | 0.13 | 0.0140 | -0.074 | 190 | 18.00 | 20.90 | 32.8% | -0.88 | 0.0145 | -0.077 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0500 | 2.50 | 46.9% | 0.09 | 0.0102 | -0.060 | 195 | 22.30 | 25.60 | -0.92 | 0.0106 | -0.063 | |||||
| 0 | 2.40 | 52.2% | 0.06 | 0.0074 | -0.048 | 200 | 27.40 | 30.70 | 30.0% | -0.95 | 0.0078 | -0.051 | ||||
| 0 | 2.35 | 57.6% | 0.05 | 0.0055 | -0.039 | 205 | 32.00 | 35.70 | -0.96 | 0.0057 | -0.041 | |||||
| 0 | 2.25 | 62.3% | 0.03 | 0.0041 | -0.032 | 210 | 37.10 | 41.10 | 43.1% | -0.98 | 0.0041 | -0.032 | ||||
| 0 | 2.25 | 67.5% | 0.03 | 0.0031 | -0.026 | 215 | 42.00 | 46.00 | -0.98 | 0.0030 | -0.025 | |||||
| 0 | 2.20 | 72.0% | 0.02 | 0.0024 | -0.022 | 220 | 47.10 | 51.10 | 51.1% | -0.99 | 0.0021 | -0.019 | ||||
| 0 | 2.20 | 76.7% | 0.02 | 0.0019 | -0.019 | 225 | 52.10 | 56.10 | 54.8% | -0.99 | 0.0015 | -0.014 | ||||
| 0 | 2.15 | 80.9% | 0.01 | 0.0015 | -0.016 | 230 | 57.10 | 61.00 | 51.8% | -1.00 | 0.0011 | -0.010 | ||||
| 0 | 2.15 | 85.2% | 0.01 | 0.0012 | -0.013 | 235 | 62.10 | 66.00 | 55.0% | -1.00 | 0.0008 | -0.007 | ||||
| 0 | 2.15 | 89.5% | 0.01 | 0.0010 | -0.012 | 240 | 67.10 | 71.00 | 58.2% | -1.00 | 0.0005 | -0.005 | ||||
| 0 | 2.15 | 93.6% | 0.01 | 0.0008 | -0.010 | 245 | 72.10 | 76.10 | 68.9% | -1.00 | 0.0004 | -0.003 | ||||
| 0 | 2.15 | 97.5% | 0.01 | 0.0007 | -0.009 | 250 | 77.10 | 81.00 | 64.2% | -1.00 | 0.0003 | -0.002 | ||||
| 0 | 2.15 | 101.4% | 0.00 | 0.0006 | -0.008 | 255 | 82.10 | 86.00 | 67.1% | -1.00 | 0.0002 | -0.002 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs