Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes HSY’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.

HSY

$444.53+0.74%Simulated data

HSY (simulated) · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
131.66	137.53	173	1,113	28%	310	28%	2,220	104	0.01	0.00
125.33	133.86	237	1,703	28%	315	28%	1,131	36	0.01	0.00
120.79	128.40	256	2,372	28%	320	28%	2,340	175	0.01	0.00
116.37	122.82	45	1,901	28%	325	28%	45	444	0.01	0.00
111.93	117.26	322	1,961	27%	330	27%	1,137	135	0.01	0.00
106.64	112.56	186	3,302	27%	335	27%	2,435	425	0.01	0.00
101.64	107.56	255	3,577	27%	340	27%	2,165	62	0.01	0.00
97.51	101.69	222	1,662	27%	345	27%	1,936	9	0.01	0.00
91.87	97.33	183	1,337	26%	350	26%	2,639	586	0.01	0.00
88.20	91.00	200	2,982	26%	355	26%	2,450	402	0.01	0.00
82.15	87.06	817	3,183	26%	360	26%	2,099	763	0.01	0.00
76.86	82.35	203	492	26%	365	26%	1,962	856	0.01	0.00
73.23	75.98	95	3,984	26%	370	26%	5,626	558	0.01	0.00
68.45	70.76	71	6,933	25%	375	25%	1,113	384	0.01	0.00
63.61	65.60	350	6,859	25%	380	25%	1,005	868	0.01	0.00
58.07	61.14	1,128	3,707	25%	385	25%	1,753	144	0.01	0.00
53.15	56.07	335	4,144	25%	390	25%	4,782	650	0.01	0.00
48.51	50.71	252	2,644	25%	395	25%	4,871	766	0.01	0.00
43.57	45.65	1,027	8,589	25%	400	25%	7,082	1,626	0.01	0.00
38.45	40.78	1,478	3,957	25%	405	25%	8,509	717	0.01	0.00
33.54	35.69	1,286	11,202	24%	410	24%	11,498	349	0.01	0.00
28.89	30.34	424	5,048	24%	415	24%	9,884	2,213	0.01	0.00
23.87	25.36	2,233	10,662	24%	420	24%	6,698	1,359	0.01	0.00
19.32	19.93	290	8,428	24%	425	24%	2,776	1,389	0.02	0.00
14.24	15.09	1,651	12,268	24%	430	24%	5,506	1,286	0.06	0.04
9.64	10.15	1,825	2,616	24%	435	24%	12,983	704	0.29	0.27
5.59	5.82	3,425	18,687	24%	440	24%	9,065	1,046	1.12	1.05
2.58	2.69	369	9,552	24%	445	24%	12,285	1,854	3.11	2.91
0.90	0.93	1,832	2,894	24%	450	24%	22,554	519	6.41	6.17
0.22	0.24	202	196	23%	455	23%	12,350	2,504	10.92	10.29
0.03	0.05	568	10,146	23%	460	23%	760	718	15.87	14.96
0.00	0.01	2,481	13,177	23%	465	23%	1,616	551	21.00	19.76
0.00	0.01	2,059	7,408	23%	470	23%	7,600	1,530	25.87	24.88
0.00	0.01	976	487	23%	475	23%	7,687	1,284	31.24	29.50
0.00	0.01	712	186	23%	480	23%	8,114	552	36.40	34.35
0.00	0.01	782	11,442	23%	485	23%	512	1,013	41.44	39.30
0.00	0.01	1,329	3,507	23%	490	23%	5,617	1,414	46.66	44.08
0.00	0.01	376	71	23%	495	23%	7,512	667	51.50	49.23
0.00	0.01	103	4,254	23%	500	23%	4,007	1,460	56.94	53.80
0.00	0.01	810	500	23%	505	23%	3,967	275	62.07	58.66
0.00	0.01	268	6,586	23%	510	23%	6,443	242	66.96	63.77
0.00	0.01	732	329	23%	515	23%	2,697	404	71.52	69.21
0.00	0.01	635	690	23%	520	23%	2,528	80	77.46	73.27
0.00	0.01	307	4,536	23%	525	23%	339	346	82.98	77.75
0.00	0.01	382	4,978	23%	530	23%	2,447	698	86.95	83.77
0.00	0.01	667	1,083	23%	535	23%	1,816	337	92.21	88.51
0.00	0.01	110	1,485	23%	540	23%	3,376	450	98.07	92.66
0.00	0.01	487	3,096	23%	545	23%	2,510	426	103.10	97.62
0.00	0.01	412	669	22%	550	22%	1,884	277	108.62	102.10
0.00	0.01	124	3,140	22%	555	22%	289	437	112.39	108.32
0.00	0.01	113	1,875	22%	560	22%	264	187	117.25	113.46
0.00	0.01	123	1,333	22%	565	22%	120	446	122.80	117.91
0.00	0.01	186	928	22%	570	22%	1,269	190	128.30	122.41
0.00	0.01	238	2,319	22%	575	22%	343	263	132.45	128.26
0.00	0.01	274	1,604	22%	580	22%	984	195	137.59	133.12

Spot $444.53 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.