HSY option chain The Hershey Company
Cboe delayed options data · as of 00:35 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 ±12.2% (154.55–197.45) · ATM IV 28.0% · P/C open interest 0.62
| 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 | |
| 85.20 | 89.10 | 57.4% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.25 | 76.8% | -0.00 | 0.0002 | -0.002 | ||||
| 80.30 | 84.20 | 55.6% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.30 | 1 | 71.8% | -0.00 | 0.0003 | -0.003 | |||
| 75.10 | 79.20 | 41.1% | 1.00 | 0.0003 | 0.000 | 100 | 0 | 2.30 | 1 | 66.7% | -0.01 | 0.0004 | -0.003 | |||
| 70.50 | 74.30 | 49.4% | 1.00 | 0.0004 | 0.000 | 105 | 0 | 2.35 | 7 | 62.1% | -0.01 | 0.0006 | -0.004 | |||
| 65.60 | 68.80 | 0.99 | 0.0006 | 0.000 | 110 | 0 | 2.40 | 12 | 57.7% | -0.01 | 0.0008 | -0.006 | ||||
| 60.90 | 63.90 | 38.8% | 0.99 | 0.0009 | 0.000 | 115 | 0 | 2.45 | 13 | 53.5% | -0.02 | 0.0011 | -0.007 | |||
| 56.70 | 59.60 | 47.8% | 0.98 | 0.0013 | 0.000 | 120 | 0.0500 | 2.55 | 20 | 49.8% | -0.02 | 0.0016 | -0.009 | |||
| 51.20 | 54.10 | 36.0% | 0.98 | 0.0018 | -0.003 | 125 | 0 | 2.65 | 17 | 45.8% | -0.03 | 0.0021 | -0.012 | |||
| 46.40 | 49.90 | 1 | 38.6% | 0.97 | 0.0025 | -0.006 | 130 | 0 | 1.50 | 202 | 36.5% | -0.04 | 0.0028 | -0.014 | ||
| 41.50 | 45.20 | 36.2% | 0.95 | 0.0034 | -0.011 | 135 | 0.6000 | 1.20 | 7 | 109 | 34.2% | -0.06 | 0.0037 | -0.018 | ||
| 37.30 | 39.70 | 3 | 33.2% | 0.93 | 0.0046 | -0.015 | 140 | 0.8500 | 1.55 | 28 | 32.8% | -0.08 | 0.0048 | -0.022 | ||
| 32.70 | 35.90 | 34.1% | 0.90 | 0.0060 | -0.021 | 145 | 1.30 | 2.05 | 21 | 31.8% | -0.11 | 0.0062 | -0.026 | |||
| 27.90 | 30.90 | 24 | 30.3% | 0.87 | 0.0076 | -0.026 | 150 | 1.90 | 2.65 | 42 | 30.8% | -0.14 | 0.0078 | -0.031 | ||
| 23.70 | 26.70 | 13 | 29.4% | 0.83 | 0.0093 | -0.032 | 155 | 2.75 | 3.50 | 2 | 110 | 30.0% | -0.19 | 0.0095 | -0.036 | |
| 20.40 | 22.20 | 3 | 28.9% | 0.77 | 0.0111 | -0.037 | 160 | 3.80 | 4.80 | 34 | 29.6% | -0.24 | 0.0113 | -0.040 | ||
| 17.00 | 18.60 | 5 | 28.6% | 0.71 | 0.0128 | -0.042 | 165 | 5.20 | 6.30 | 4 | 27 | 29.0% | -0.30 | 0.0130 | -0.044 | |
| 13.80 | 15.20 | 1 | 71 | 28.0% | 0.64 | 0.0142 | -0.045 | 170 | 7.00 | 7.90 | 4 | 149 | 28.3% | -0.37 | 0.0143 | -0.047 |
| 11.30 | 12.30 | 51 | 28.0% | 0.57 | 0.0151 | -0.047 | 175 | 9.20 | 10.10 | 4 | 42 | 28.0% | -0.45 | 0.0152 | -0.048 | |
| 8.60 | 9.80 | 6 | 155 | 27.3% | 0.50 | 0.0154 | -0.048 | 180 | 11.70 | 12.80 | 43 | 27.8% | -0.52 | 0.0156 | -0.048 | |
| 6.70 | 7.80 | 47 | 27.3% | 0.42 | 0.0152 | -0.047 | 185 | 14.70 | 15.80 | 1 | 26 | 27.6% | -0.60 | 0.0152 | -0.046 | |
| 5.00 | 6.10 | 79 | 27.1% | 0.35 | 0.0144 | -0.044 | 190 | 17.90 | 19.00 | 33 | 27.1% | -0.67 | 0.0144 | -0.043 | ||
| 3.90 | 4.80 | 20 | 27.5% | 0.29 | 0.0132 | -0.041 | 195 | 21.50 | 23.30 | 9 | 27.9% | -0.73 | 0.0132 | -0.038 | ||
| 2.80 | 3.70 | 113 | 27.3% | 0.24 | 0.0118 | -0.037 | 200 | 25.40 | 27.10 | 10 | 27.5% | -0.78 | 0.0119 | -0.034 | ||
| 1.80 | 2.30 | 389 | 28.4% | 0.15 | 0.0089 | -0.029 | 210 | 33.60 | 36.40 | 38 | 28.4% | -0.87 | 0.0098 | -0.027 | ||
| 0.8500 | 1.45 | 99 | 28.6% | 0.10 | 0.0063 | -0.021 | 220 | 42.20 | 45.80 | 16 | -0.94 | 0.0096 | -0.026 | |||
| 0.4500 | 0.8000 | 94 | 28.8% | 0.06 | 0.0044 | -0.015 | 230 | 52.00 | 55.70 | -0.99 | 0.0030 | -0.029 | ||||
| 0 | 2.55 | 145 | 37.6% | 0.04 | 0.0030 | -0.011 | 240 | 62.60 | 65.80 | 36.8% | -1.00 | 0.0000 | -0.029 | |||
| 0.1500 | 2.40 | 110 | 41.3% | 0.03 | 0.0021 | -0.008 | 250 | 72.00 | 75.70 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.30 | 12 | 43.8% | 0.02 | 0.0014 | -0.006 | 260 | 82.00 | 85.70 | -1.00 | 0.0000 | -0.029 | ||||
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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs