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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
161.45
Ask: 
162.36
Vol: 
1,112,187
Last: 
161.75
Change: 
-1.03 (+-0.6368%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 155.000
6.5
+0
6.1
8.7
0
0.3
0.8649
0.0334
1
HSY 157.500
4.25
+0
4.6
5.4
0
0.24
0.7761
0.0497
1
HSY 160.000
3
-1.05
2.65
3.6
12
0.26
0.6398
0.0666
31
HSY 162.500
1.75
-0.7
1.65
2.35
8
0.25
0.4631
0.074
14
HSY 165.000
0.85
-0.675
0.7
1
14
0.23
0.2886
0.0642
56
HSY 167.500
0.38
-0.395
0.2
0.45
52
0.22
0.1615
0.0449
24
Fri Jun 13 2025
Strike
HSY 155.000
HSY 157.500
HSY 160.000
HSY 162.500
HSY 165.000
HSY 167.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 155.000
0.39
-0.185
0.3
0.5
79
0.28
-0.1362
0.0337
280
HSY 157.500
0.75
-0.425
0.55
1.05
63
0.27
-0.2253
0.0501
12
HSY 160.000
1.65
+0.25
1
2
18
0.26
-0.363
0.0672
41
HSY 162.500
2.75
+0.675
2.1
2.65
16
0.23
-0.5419
0.0748
1
HSY 165.000
4.11
+0
3.4
4.3
0
0.21
-0.7186
0.0651
44
HSY 167.500
7.04
+0
5.3
7.2
0
0.27
-0.8472
0.0454
3
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 155.000
8.05
+0
7.3
8.1
0
0.26
0.816
0.0324
240
HSY 157.500
5.76
-1.49
5.5
6.4
1
0.26
0.7306
0.0425
18
HSY 160.000
4.04
-1.61
3.9
4.3
18
0.24
0.6174
0.0514
1955
HSY 162.500
2.8
-0.7
2.55
2.8
1
0.23
0.4835
0.0555
357
HSY 165.000
1.59
-0.76
1.4
1.65
62
0.22
0.3481
0.0522
718
HSY 167.500
0.85
-0.575
0.75
1
2
0.22
0.2328
0.0429
144
Fri Jun 20 2025
Strike
HSY 155.000
HSY 157.500
HSY 160.000
HSY 162.500
HSY 165.000
HSY 167.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 155.000
0.82
-0.055
0.75
1.6
24
0.3
-0.1853
0.0327
464
HSY 157.500
1.35
+0
1.1
1.4
2
0.24
-0.2717
0.043
131
HSY 160.000
2.2
+0.2
1.8
2.75
11
0.25
-0.3864
0.0521
587
HSY 162.500
3.6
+0.55
2.85
3.3
5
0.22
-0.5224
0.0564
38
HSY 165.000
4.7
+0
4.2
5.3
0
0.23
-0.6605
0.0534
536
HSY 167.500
7.07
+0
6
6.6
0
0.21
-0.7788
0.0444
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
7.9
+0
12.1
13.5
0
0.28
0.8729
0.0182
2
HSY 155.000
8.3
-1.9
8
9.4
1
0.28
0.7714
0.0294
14
HSY 160.000
6.2
+0.7
4.7
5.1
1
0.24
0.6035
0.041
56
HSY 165.000
3.1
+0
2.15
2.9
0
0.24
0.3895
0.0427
21
HSY 170.000
1
-0.05
0.85
1.25
1
0.23
0.2108
0.0316
32
HSY 175.000
0.61
+0
0
0.7
0
0.23
0.1073
0.0191
34
Fri Jun 27 2025
Strike
HSY 150.000
HSY 155.000
HSY 160.000
HSY 165.000
HSY 170.000
HSY 175.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSY 150.000
0.75
+0.1
0.6
0.8
2
0.29
-0.1279
0.0184
39
HSY 155.000
1.5
+0.15
0.7
1.55
2
0.24
-0.2307
0.0298
44
HSY 160.000
2.75
+0
2.55
2.95
0
0.24
-0.4013
0.0416
23
HSY 165.000
5.41
+0.41
4.9
7.3
1
0.22
-0.62
0.0438
8
HSY 170.000
19.5
+0
7.8
10.9
0
0.27
-0.8048
0.0332
16
HSY 175.000
0
+0
11.7
14.9
0
0.21
-0.9134
0.0205
0
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.