Cboe Global Markets

HSY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hershey Co (hsy)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
152.7
Ask: 
156.76
Vol: 
1,907,620
Last: 
155.35
Change: 
+1.49 (+0.9591%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
2.65
+0
3.8
7.3
0
3.61
1
0
13
HSY 152.500
3.11
+1.26
2.45
3.6
46
2.2
1
0
17
HSY 155.000
0.4
-0.15
0
1.3
58
0.96
0.9007
0.6328
86
HSY 157.500
0.03
-0.095
0
0.05
11
1.09
0
0
92
HSY 160.000
0.03
-0.02
0
0.05
12
2.03
0
0
83
HSY 162.500
0.05
+0.025
0
0.05
7
2.89
0
0
102
Fri May 23 2025
Strike
HSY 150.000
HSY 152.500
HSY 155.000
HSY 157.500
HSY 160.000
HSY 162.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
0.02
-0.055
0
0.05
48
2.36
0
0
262
HSY 152.500
0.01
-0.39
0
0.1
65
1.6
0
0
77
HSY 155.000
0.05
-1.8
0
0.05
81
0.29
-0.0993
0.6328
174
HSY 157.500
1.8
-2.05
0.75
3.5
21
0
-1
0
41
HSY 160.000
6.79
+0.59
2.45
6.4
2
0
-1
0
22
HSY 162.500
6.9
-1.95
5.2
8.2
1
0
-1
0
9
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
6
+0.8
5
6.4
1
0.23
0.8324
0.0434
1
HSY 152.500
3.1
-0.05
3.1
4.9
2
0.27
0.7138
0.0646
7
HSY 155.000
2.4
+0.6
1.4
2.4
43
0.2
0.5356
0.0804
44
HSY 157.500
1.15
+0.25
0.95
1.25
93
0.23
0.3385
0.0747
33
HSY 160.000
0.5
+0.075
0.4
0.6
18
0.23
0.1906
0.0532
83
HSY 162.500
0.2
+0
0.15
0.25
4
0.24
0.1051
0.0332
33
Fri May 30 2025
Strike
HSY 150.000
HSY 152.500
HSY 155.000
HSY 157.500
HSY 160.000
HSY 162.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
0.55
-0.275
0.4
0.5
57
0.25
-0.1671
0.0435
91
HSY 152.500
1.37
-0.28
0.75
1.05
8
0.24
-0.2858
0.0647
29
HSY 155.000
1.7
-1.025
1.7
1.95
71
0.23
-0.4644
0.0805
157
HSY 157.500
4.8
+0.3
2.55
3.4
1
0.2
-0.6619
0.0749
34
HSY 160.000
8.17
+0
3.3
6.3
0
0.16
-0.8102
0.0533
67
HSY 162.500
9
+0
5.2
8.3
0
0
-0.8958
0.0332
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.