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 ±26.8% (128.80–223.20) · ATM IV 29.6% · P/C open interest 0.76
| 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 | |
| 85.00 | 90.00 | 4 | 37.8% | 0.98 | 0.0010 | 0.000 | 90 | 0.0500 | 3.30 | 7 | 39.9% | -0.04 | 0.0011 | -0.006 | ||
| 81.50 | 85.50 | 40.3% | 0.97 | 0.0012 | 0.000 | 95 | 0.3500 | 3.40 | 38.2% | -0.05 | 0.0013 | -0.007 | ||||
| 76.50 | 80.50 | 2 | 36.6% | 0.96 | 0.0015 | 0.000 | 100 | 1.20 | 2.60 | 21 | 35.7% | -0.06 | 0.0016 | -0.008 | ||
| 72.00 | 76.50 | 36.4% | 0.94 | 0.0018 | 0.000 | 105 | 1.55 | 3.40 | 1 | 35.6% | -0.07 | 0.0019 | -0.009 | |||
| 68.00 | 72.00 | 1 | 35.6% | 0.93 | 0.0021 | -0.002 | 110 | 2.05 | 4.00 | 20 | 35.0% | -0.08 | 0.0022 | -0.010 | ||
| 63.50 | 68.00 | 34.6% | 0.92 | 0.0024 | -0.003 | 115 | 2.60 | 4.60 | 12 | 34.3% | -0.10 | 0.0025 | -0.011 | |||
| 59.50 | 64.00 | 21 | 34.1% | 0.90 | 0.0028 | -0.005 | 120 | 3.20 | 5.30 | 18 | 33.6% | -0.11 | 0.0029 | -0.012 | ||
| 56.00 | 60.00 | 1 | 33.9% | 0.88 | 0.0032 | -0.007 | 125 | 4.00 | 6.10 | 11 | 33.0% | -0.13 | 0.0032 | -0.013 | ||
| 52.50 | 55.90 | 6 | 33.4% | 0.86 | 0.0036 | -0.008 | 130 | 4.80 | 7.20 | 12 | 32.6% | -0.15 | 0.0036 | -0.014 | ||
| 48.50 | 52.10 | 4 | 32.4% | 0.84 | 0.0039 | -0.010 | 135 | 5.80 | 8.10 | 7 | 31.9% | -0.17 | 0.0040 | -0.015 | ||
| 44.50 | 48.50 | 31.5% | 0.82 | 0.0043 | -0.011 | 140 | 7.00 | 9.60 | 21 | 31.8% | -0.20 | 0.0045 | -0.016 | |||
| 41.00 | 44.70 | 30.8% | 0.79 | 0.0047 | -0.013 | 145 | 8.30 | 10.70 | 15 | 31.2% | -0.22 | 0.0049 | -0.017 | |||
| 38.00 | 41.40 | 19 | 30.6% | 0.76 | 0.0051 | -0.014 | 150 | 9.80 | 12.30 | 44 | 30.9% | -0.25 | 0.0053 | -0.018 | ||
| 35.10 | 38.30 | 21 | 30.4% | 0.74 | 0.0055 | -0.016 | 155 | 11.40 | 13.80 | 20 | 30.4% | -0.28 | 0.0057 | -0.019 | ||
| 32.90 | 35.40 | 18 | 30.7% | 0.71 | 0.0058 | -0.017 | 160 | 13.20 | 16.30 | 33 | 30.6% | -0.31 | 0.0060 | -0.020 | ||
| 29.10 | 32.60 | 6 | 29.7% | 0.68 | 0.0061 | -0.018 | 165 | 15.20 | 18.30 | 30 | 30.3% | -0.34 | 0.0064 | -0.020 | ||
| 26.60 | 30.00 | 70 | 29.5% | 0.64 | 0.0064 | -0.018 | 170 | 17.30 | 20.60 | 12 | 95 | 30.1% | -0.38 | 0.0067 | -0.021 | |
| 24.30 | 27.50 | 57 | 29.4% | 0.61 | 0.0066 | -0.019 | 175 | 19.60 | 23.00 | 50 | 29.9% | -0.41 | 0.0069 | -0.021 | ||
| 22.20 | 25.20 | 33 | 29.3% | 0.58 | 0.0068 | -0.020 | 180 | 22.10 | 25.60 | 185 | 29.8% | -0.44 | 0.0072 | -0.021 | ||
| 20.00 | 23.00 | 1 | 24 | 29.0% | 0.55 | 0.0069 | -0.020 | 185 | 24.70 | 28.30 | 1 | 6 | 29.5% | -0.48 | 0.0073 | -0.021 |
| 18.00 | 21.00 | 116 | 28.8% | 0.52 | 0.0070 | -0.020 | 190 | 27.50 | 30.50 | 30 | 28.9% | -0.51 | 0.0075 | -0.021 | ||
| 16.10 | 19.10 | 274 | 28.5% | 0.48 | 0.0071 | -0.020 | 195 | 30.50 | 34.00 | 97 | 29.1% | -0.55 | 0.0076 | -0.020 | ||
| 14.40 | 17.40 | 1 | 50 | 28.4% | 0.45 | 0.0070 | -0.020 | 200 | 33.60 | 37.00 | 1 | 70 | 28.7% | -0.58 | 0.0076 | -0.020 |
| 11.40 | 14.40 | 42 | 28.1% | 0.39 | 0.0069 | -0.020 | 210 | 40.20 | 44.00 | 11 | 28.5% | -0.65 | 0.0077 | -0.019 | ||
| 8.90 | 11.80 | 84 | 27.8% | 0.34 | 0.0066 | -0.019 | 220 | 47.40 | 51.50 | 100 | 28.2% | -0.72 | 0.0076 | -0.017 | ||
| 6.90 | 9.70 | 46 | 27.6% | 0.29 | 0.0062 | -0.018 | 230 | 55.20 | 58.20 | 6 | 26.7% | -0.78 | 0.0072 | -0.015 | ||
| 5.70 | 8.00 | 82 | 27.8% | 0.25 | 0.0057 | -0.016 | 240 | 63.70 | 67.50 | 5 | 27.3% | -0.83 | 0.0072 | -0.013 | ||
| 4.40 | 6.60 | 55 | 27.7% | 0.21 | 0.0052 | -0.015 | 250 | 72.60 | 76.10 | 1 | 26.3% | -0.89 | 0.0081 | -0.013 | ||
| 3.50 | 5.50 | 38 | 27.8% | 0.18 | 0.0047 | -0.013 | 260 | 81.50 | 86.00 | 1 | -0.95 | 0.0088 | -0.015 | |||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs