HSY option chain The Hershey Company
Cboe delayed options data · as of 18:38 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 ±24.1% (126.87–207.27) · ATM IV 28.0% · P/C open interest 0.88
| 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 | |
| 80.00 | 85.00 | 2 | 33.6% | 0.98 | 0.0009 | 0.000 | 85 | 0 | 0.7000 | 28 | 31.4% | -0.03 | 0.0011 | -0.005 | ||
| 75.10 | 80.00 | 4 | 30.9% | 0.98 | 0.0012 | 0.000 | 90 | 0 | 0.8000 | 11 | 29.7% | -0.04 | 0.0013 | -0.006 | ||
| 71.30 | 75.00 | 34.2% | 0.96 | 0.0015 | 0.000 | 95 | 0 | 3.30 | 36.4% | -0.05 | 0.0016 | -0.007 | ||||
| 66.60 | 70.20 | 2 | 32.2% | 0.95 | 0.0018 | 0.000 | 100 | 0 | 2.00 | 23 | 30.1% | -0.06 | 0.0019 | -0.008 | ||
| 63.20 | 66.00 | 34.6% | 0.94 | 0.0022 | -0.001 | 105 | 0.5000 | 3.60 | 1 | 33.0% | -0.07 | 0.0023 | -0.009 | |||
| 58.90 | 62.00 | 1 | 34.1% | 0.92 | 0.0026 | -0.003 | 110 | 1.40 | 3.50 | 7 | 20 | 31.9% | -0.09 | 0.0027 | -0.010 | |
| 54.00 | 57.50 | 31.5% | 0.90 | 0.0031 | -0.005 | 115 | 2.65 | 4.40 | 9 | 32.8% | -0.11 | 0.0032 | -0.011 | |||
| 50.50 | 53.50 | 23 | 31.8% | 0.89 | 0.0035 | -0.006 | 120 | 1.95 | 5.30 | 18 | 30.4% | -0.13 | 0.0037 | -0.012 | ||
| 46.80 | 50.00 | 1 | 32.0% | 0.86 | 0.0040 | -0.008 | 125 | 2.80 | 5.30 | 11 | 28.9% | -0.15 | 0.0042 | -0.013 | ||
| 43.10 | 46.00 | 7 | 31.2% | 0.84 | 0.0046 | -0.010 | 130 | 5.10 | 7.10 | 11 | 31.0% | -0.17 | 0.0047 | -0.015 | ||
| 38.50 | 42.50 | 42 | 29.8% | 0.81 | 0.0051 | -0.011 | 135 | 4.70 | 7.60 | 82 | 28.3% | -0.20 | 0.0053 | -0.016 | ||
| 36.20 | 39.00 | 112 | 30.4% | 0.78 | 0.0056 | -0.013 | 140 | 7.90 | 8.30 | 486 | 29.2% | -0.23 | 0.0058 | -0.017 | ||
| 32.90 | 36.00 | 30.2% | 0.75 | 0.0062 | -0.014 | 145 | 9.30 | 9.80 | 13 | 108 | 28.8% | -0.26 | 0.0064 | -0.018 | ||
| 29.90 | 33.00 | 75 | 30.0% | 0.72 | 0.0066 | -0.015 | 150 | 10.70 | 11.50 | 4 | 47 | 28.3% | -0.30 | 0.0069 | -0.018 | |
| 26.90 | 30.00 | 147 | 29.4% | 0.68 | 0.0071 | -0.017 | 155 | 12.70 | 13.30 | 1 | 98 | 28.1% | -0.33 | 0.0074 | -0.019 | |
| 24.30 | 25.50 | 62 | 27.9% | 0.65 | 0.0075 | -0.017 | 160 | 14.80 | 15.40 | 4 | 37 | 27.9% | -0.37 | 0.0079 | -0.019 | |
| 21.70 | 24.00 | 30 | 28.3% | 0.61 | 0.0078 | -0.018 | 165 | 17.00 | 17.70 | 30 | 27.6% | -0.41 | 0.0083 | -0.020 | ||
| 19.30 | 20.30 | 581 | 27.1% | 0.57 | 0.0081 | -0.019 | 170 | 19.40 | 20.20 | 589 | 27.4% | -0.45 | 0.0086 | -0.020 | ||
| 17.10 | 17.90 | 157 | 26.7% | 0.53 | 0.0083 | -0.019 | 175 | 21.70 | 22.80 | 1 | 87 | 26.8% | -0.50 | 0.0088 | -0.020 | |
| 15.10 | 15.90 | 196 | 26.5% | 0.49 | 0.0084 | -0.019 | 180 | 24.50 | 25.60 | 175 | 26.5% | -0.54 | 0.0090 | -0.019 | ||
| 13.20 | 14.00 | 4 | 36 | 26.1% | 0.46 | 0.0084 | -0.019 | 185 | 27.80 | 28.80 | 6 | 26.6% | -0.58 | 0.0091 | -0.019 | |
| 11.60 | 12.30 | 9 | 120 | 25.9% | 0.42 | 0.0083 | -0.019 | 190 | 30.60 | 32.00 | 30 | 26.0% | -0.62 | 0.0092 | -0.018 | |
| 10.10 | 10.80 | 5 | 279 | 25.8% | 0.38 | 0.0082 | -0.018 | 195 | 34.30 | 35.40 | 255 | 96 | 26.0% | -0.66 | 0.0092 | -0.018 |
| 9.10 | 9.40 | 3 | 78 | 25.8% | 0.35 | 0.0080 | -0.018 | 200 | 37.80 | 39.10 | 3 | 69 | 25.8% | -0.70 | 0.0092 | -0.017 |
| 6.60 | 7.20 | 2 | 50 | 25.3% | 0.29 | 0.0074 | -0.016 | 210 | 44.00 | 47.20 | 39 | 24.0% | -0.78 | 0.0092 | -0.016 | |
| 5.00 | 5.50 | 75 | 25.3% | 0.23 | 0.0067 | -0.015 | 220 | 53.00 | 55.80 | 91 | 24.0% | -0.86 | 0.0086 | -0.014 | ||
| 3.70 | 5.00 | 60 | 26.0% | 0.19 | 0.0059 | -0.013 | 230 | 62.00 | 65.70 | 2 | 24.5% | -0.92 | 0.0070 | -0.009 | ||
| 1.90 | 5.00 | 79 | 26.3% | 0.15 | 0.0051 | -0.011 | 240 | 71.50 | 76.20 | 4 | 27.2% | -0.96 | 0.0045 | -0.001 | ||
| 1.95 | 4.60 | 52 | 27.9% | 0.12 | 0.0044 | -0.010 | 250 | 81.50 | 86.00 | 29.1% | -0.98 | 0.0024 | 0.000 | |||
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