HSY - Options Database

HSY

HERSHEY CO

$174.41 -0.88%

$174.56 (+0.09%)🌙

as of 07/08 06:36 PM

(7/7 18:36) ◀

Wednesday, July 8, 2026 (6:37pm)

▶ (7/9 18:35)

◀ 7/8 18:37 ▶

Option Volume

Detail

ℹ

Current (07/08) 586

Calls: 314 (54%)

Puts: 272 (46%)

Prior (07/07) 961

Calls: 446 (46%)

Puts: 515 (54%)

Current vs Prior -39.02%

Calls: -29.60% (Calls)

Puts: -47.18% (Puts)

Prior 7-Day Total 7,410

Calls: 3,288 (44%)

Puts: 4,122 (56%)

Prior 7-Day Average 1,058

Calls: 469 (44%)

Puts: 588 (56%)

Current vs Prior 7-Day Avg -44.64%

Calls: -33.15%

Puts: -53.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $267.5K

Calls: $196.0K (73%)

Puts: $71.4K (27%)

Prior (07/07) $495.2K

Calls: $264.5K (53%)

Puts: $230.6K (47%)

Current vs Prior -45.99%

Calls: -25.90%

Puts: -69.03%

Prior 7-Day Total $2.92M

Calls: $1.49M (51%)

Puts: $1.43M (49%)

Prior 7-Day Average $416.5K

Calls: $212.3K (51%)

Puts: $204.2K (49%)

Current vs Prior 7-Day Avg -35.79%

Calls: -7.68%

Puts: -65.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.87

Prior (07/07) 1.15

Current vs Prior -24.98%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -36.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 5,709

Calls: 3,502 (61%)

Puts: 2,207 (39%)

Prior (07/07) 6,978

Calls: 2,975 (43%)

Puts: 4,003 (57%)

Current vs Prior -18.19%

Prior 7-Day Total 47,184

Calls: 26,314 (56%)

Puts: 20,870 (44%)

Prior 7-Day Average 6,740

Calls: 3,759 (56%)

Puts: 2,981 (44%)

Current vs Prior 7-Day Avg -15.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.80% | 4.53%4.53% | 10.44%

Prior 3.27% | 4.60%4.60% | 10.74%

Current vs Prior -14.38% | -1.61%-1.61% | -2.85%

Prior 7-Day Avg 3.23% | 4.69%4.81% | 10.75%

Current vs 7-Day Avg -13.29% | -3.35%-5.80% | -2.94%

Prior 7-Day Eod 3.27% | 4.60%-- | --

Current vs 7-Day Eod -14.38% | -1.61%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.08% | 20.25%

Calls: 41.38% | 17.72%

Puts: 66.77% | 22.78%

Prior 54.08% | 20.25%

Calls: 41.38% | 17.72%

Puts: 66.77% | 22.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 54.08% | 21.38%

Calls: 41.86% | 20.55%

Puts: 66.29% | 22.22%

Current vs 7-Day Avg +0.00% | -5.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($196.0K). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (3,502 calls vs 2,207 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.1%, best 8.6%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	8.90	9.70	$9.30	8.6%	2	0.61	--
$190.00	Jul 10	14.80	16.30	$15.55	9.6%	1	0.97	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.71, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	13.80	15.30	$14.55	10.3%	13	1.00	1
$170.00	Aug 21	9.60	10.80	$10.20	11.8%	1	0.60	--
$172.50	Jul 24	5.00	6.00	$5.50	18.2%	4	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	14.80	16.30	$15.55	9.6%	1	0.97	2
$182.50	Jul 10	7.40	8.90	$8.15	18.4%	2	0.93	32
$185.00	Jul 10	9.80	11.40	$10.60	15.1%	1	0.93	--
$180.00	Jul 10	5.20	6.50	$5.85	22.2%	2	0.87	--
$182.50	Jul 17	8.00	9.70	$8.85	19.2%	2	0.81	13

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 377, top 32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.85	1.55	$1.20	58.3%	23	0.12	316
$177.50	Jul 17	1.70	2.35	$2.03	32.0%	14	0.36	17
$160.00	Jul 10	13.80	15.30	$14.55	10.3%	13	1.00	1
$175.00	Jul 24	3.70	4.50	$4.10	19.5%	11	0.49	21
$190.00	Aug 21	2.10	3.00	$2.55	35.3%	11	0.23	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 10	0.15	0.35	$0.25	80.0%	32	0.10	109
$170.00	Jul 17	1.30	1.80	$1.55	32.3%	27	0.29	390
$155.00	Jul 17	0.05	0.55	$0.30	166.7%	26	0.05	--
$170.00	Jul 10	0.30	0.55	$0.43	58.1%	20	0.17	156
$165.00	Aug 21	3.40	4.30	$3.85	23.4%	20	0.30	81

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 40.1%, max 93.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 10	Aug 21	63.6%	32.9%	93.3%	12	--
$185.00	Jul 10	Aug 21	55.8%	33.8%	65.2%	2	--
$200.00	Jul 17	Aug 21	50.7%	33.7%	50.6%	24	733
$182.50	Jul 10	Jul 17	43.2%	31.7%	36.3%	10	56
$177.50	Jul 10	Jul 24	37.1%	30.1%	23.0%	2	9

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Jul 24	55.8%	31.6%	76.2%	3	2
$160.00	Jul 10	Aug 14	51.9%	32.8%	58.3%	2	--
$165.00	Jul 10	Aug 21	48.3%	31.6%	53.0%	30	96
$155.00	Jul 17	Aug 14	47.7%	34.5%	38.2%	27	--
$182.50	Jul 10	Jul 17	43.2%	31.7%	36.3%	4	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 37.46, avg 6.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$0.13	$4.87	$0.13	37.46	$185.13
$195.00	$200.00	Jul 24	$0.15	$4.85	$0.15	32.33	$195.15
$187.50	$195.00	Jul 24	$0.32	$7.18	$0.32	22.44	$187.82
$185.00	$190.00	Jul 17	$0.22	$4.78	$0.22	21.73	$185.22
$180.00	$182.50	Jul 10	$0.12	$2.38	$0.12	19.83	$180.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 10	$0.10	$2.40	$0.10	24.00	$167.40
$170.00	$167.50	Jul 10	$0.18	$2.32	$0.18	12.89	$169.82
$165.00	$160.00	Jul 17	$0.38	$4.62	$0.38	12.16	$164.62
$160.00	$145.00	Aug 7	$1.18	$13.82	$1.18	11.71	$158.82
$160.00	$155.00	Aug 14	$0.70	$4.30	$0.70	6.14	$159.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 11.50, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$175.00	Jul 10	$13.20	$13.20	$1.80	7.33	$173.20
$172.50	$175.00	Jul 24	$1.40	$1.40	$1.10	1.27	$173.90
$170.00	$180.00	Aug 21	$4.85	$4.85	$5.15	0.94	$174.85
$175.00	$177.50	Jul 24	$1.07	$1.07	$1.43	0.75	$176.07
$175.00	$177.50	Jul 17	$0.92	$0.92	$1.58	0.58	$175.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 10	$2.30	$2.30	$0.20	11.50	$180.20
$182.50	$180.00	Jul 17	$2.20	$2.20	$0.30	7.33	$180.30
$180.00	$175.00	Jul 10	$3.82	$3.82	$1.18	3.24	$176.18
$180.00	$177.50	Jul 17	$1.85	$1.85	$0.65	2.85	$178.15
$185.00	$175.00	Jul 24	$7.00	$7.00	$3.00	2.33	$178.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.77, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.08	50.7%	39.9%
$190.00	Jul 10	Jul 17	$0.25	63.6%	37.8%
$185.00	Jul 10	Jul 17	$0.34	55.8%	33.0%
$195.00	Jul 24	Jul 31	$0.37	37.1%	36.1%
$182.50	Jul 10	Jul 17	$0.67	43.2%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$0.27	51.9%	37.2%
$165.00	Jul 10	Jul 17	$0.53	48.3%	33.6%
$182.50	Jul 10	Jul 17	$0.70	43.2%	31.7%
$180.00	Jul 10	Jul 17	$0.80	38.3%	30.3%
$185.00	Jul 10	Jul 24	$0.85	55.8%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.94% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 10	$1.35	$2.03	$3.38	$171.62	$178.38	1.94%
$180.00	Jul 10	$0.30	$5.85	$6.15	$173.85	$186.15	3.53%
$175.00	Jul 17	$2.95	$3.45	$6.40	$168.60	$181.40	3.67%
$177.50	Jul 17	$2.03	$4.80	$6.83	$170.67	$184.33	3.92%
$180.00	Jul 17	$1.25	$6.65	$7.90	$172.10	$187.90	4.53%
$182.50	Jul 10	$0.18	$8.15	$8.33	$174.17	$190.83	4.78%
$175.00	Jul 24	$4.10	$4.45	$8.55	$166.45	$183.55	4.90%
$182.50	Jul 17	$0.85	$8.85	$9.70	$172.80	$192.20	5.56%
$185.00	Jul 10	$0.23	$10.60	$10.83	$174.17	$195.83	6.21%
$180.00	Jul 31	$3.50	$8.65	$12.15	$167.85	$192.15	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.19% of stock, avg 1.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$165.00	Jul 10	$0.18	$0.15	$0.33	$164.67	$182.83
$185.00	$165.00	Jul 10	$0.23	$0.15	$0.38	$164.62	$185.38
$182.50	$167.50	Jul 10	$0.18	$0.25	$0.43	$167.07	$182.93
$180.00	$165.00	Jul 10	$0.30	$0.15	$0.45	$164.55	$180.45
$185.00	$167.50	Jul 10	$0.23	$0.25	$0.48	$167.02	$185.48
$180.00	$167.50	Jul 10	$0.30	$0.25	$0.55	$166.95	$180.55
$182.50	$170.00	Jul 10	$0.18	$0.43	$0.61	$169.39	$183.11
$185.00	$170.00	Jul 10	$0.23	$0.43	$0.66	$169.34	$185.66
$180.00	$170.00	Jul 10	$0.30	$0.43	$0.73	$169.27	$180.73
$177.50	$165.00	Jul 10	$0.70	$0.15	$0.85	$164.15	$178.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 5.76, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
178/180	182/185	Jul 17	$2.13	$0.37	5.76	$177.87	$184.63
175/180	185/190	Jul 10	$3.95	$1.05	3.76	$176.05	$188.95
175/180	185/190	Jul 31	$3.88	$1.12	3.46	$176.12	$188.88
172/175	178/180	Jul 17	$1.90	$0.60	3.17	$173.10	$179.40
175/185	188/195	Jul 24	$7.32	$2.68	2.73	$177.68	$194.82
175/185	195/200	Jul 24	$7.15	$2.85	2.51	$177.85	$202.15
175/178	180/182	Jul 17	$1.75	$0.75	2.33	$175.75	$181.75
170/172	175/178	Jul 17	$1.70	$0.80	2.13	$170.80	$176.70
170/175	180/185	Jul 31	$3.37	$1.63	2.07	$171.63	$183.37
175/180	190/195	Jul 31	$3.35	$1.65	2.03	$176.65	$193.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 54.56, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 31	$0.09	$4.91	54.56
$180.00	$185.00	$190.00	Aug 21	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 21	$0.15	$4.85	32.33
$180.00	$182.50	$185.00	Jul 17	$0.12	$2.38	19.83
$175.00	$177.50	$180.00	Jul 17	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 10	$0.08	$2.42	30.25
$160.00	$165.00	$170.00	Aug 7	$0.18	$4.82	26.78
$155.00	$160.00	$165.00	Aug 14	$0.27	$4.73	17.52
$180.00	$182.50	$185.00	Jul 10	$0.15	$2.35	15.67
$155.00	$160.00	$165.00	Jul 17	$0.38	$4.62	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.15, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Jul 17	-$0.15	$9.85
$170.00	$180.00	1:2	Aug 21	-$0.50	$9.50
$187.50	$195.00	1:2	Jul 24	-$0.16	$7.34
$185.00	$190.00	1:2	Jul 17	-$0.13	$4.87
$195.00	$200.00	1:2	Jul 24	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Jul 24	-$0.25	$4.75
$160.00	$155.00	1:2	Jul 17	-$0.30	$4.70
$165.00	$160.00	1:2	Aug 7	-$0.56	$4.44
$160.00	$155.00	1:2	Aug 14	-$0.60	$4.40
$170.00	$165.00	1:2	Jul 31	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.75%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 21	$4.80	0.40	3.2%	2.75%	5.96%	2	225
$175.00	Jul 24	$3.70	0.49	0.3%	2.12%	2.46%	11	21
$180.00	Aug 7	$3.70	0.39	3.2%	2.12%	5.33%	2	--
$185.00	Aug 21	$3.60	0.32	6.1%	2.06%	8.14%	1	--
$175.00	Jul 17	$2.70	0.48	0.3%	1.55%	1.89%	1	--
$180.00	Jul 31	$2.70	0.36	3.2%	1.55%	4.75%	1	--
$177.50	Jul 24	$2.65	0.40	1.8%	1.52%	3.29%	1	9
$190.00	Aug 21	$2.10	0.23	8.9%	1.20%	10.14%	11	--
$177.50	Jul 17	$1.70	0.36	1.8%	0.97%	2.75%	14	17
$190.00	Aug 14	$1.60	0.23	8.9%	0.92%	9.86%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 314

Total Puts 272

Put/Call Ratio 0.87

Net Difference 42

Prior's Put/Call Breakdown

Total Calls 446

Total Puts 515

Put/Call Ratio 1.15

Net Difference -69

Prior 7-Day Put/Call Summary

Total Calls 3,288

Total Puts 4,122

Average Put/Call Ratio 1.36

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card