HSY option chain The Hershey Company
Cboe delayed options data · के अनुसार 00:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.4% (166.55–185.45) · ATM IV 26.0% · P/C open interest 0.94
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 69.50 | 73.40 | 87.1% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.5000 | 91.9% | -0.00 | 0.0002 | -0.004 | ||||
| 64.70 | 68.50 | 90.0% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.5000 | 84.4% | -0.00 | 0.0003 | -0.005 | ||||
| 59.60 | 63.50 | 78.6% | 1.00 | 0.0004 | 0.000 | 115 | 0 | 0.5000 | 77.3% | -0.00 | 0.0004 | -0.006 | ||||
| 54.70 | 57.80 | 0.99 | 0.0006 | -0.002 | 120 | 0 | 0.5000 | 70.5% | -0.01 | 0.0006 | -0.008 | |||||
| 49.50 | 53.50 | 59.2% | 0.99 | 0.0008 | -0.004 | 125 | 0 | 0.5000 | 63.8% | -0.01 | 0.0008 | -0.010 | ||||
| 44.70 | 48.60 | 61.0% | 0.99 | 0.0011 | -0.007 | 130 | 0 | 0.5000 | 57.4% | -0.01 | 0.0011 | -0.012 | ||||
| 40.30 | 42.70 | 35.0% | 0.99 | 0.0016 | -0.011 | 135 | 0 | 0.5000 | 52.4% | -0.01 | 0.0016 | -0.016 | ||||
| 35.30 | 37.80 | 37.6% | 0.98 | 0.0024 | -0.016 | 140 | 0 | 0.5500 | 5 | 46.2% | -0.02 | 0.0024 | -0.020 | |||
| 30.30 | 32.90 | 35.3% | 0.97 | 0.0036 | -0.022 | 145 | 0 | 0.5500 | 1 | 41.9% | -0.03 | 0.0036 | -0.025 | |||
| 25.50 | 27.90 | 31.7% | 0.96 | 0.0054 | -0.029 | 150 | 0 | 0.6500 | 2 | 36.5% | -0.04 | 0.0054 | -0.032 | |||
| 20.60 | 23.00 | 30.2% | 0.93 | 0.0082 | -0.039 | 155 | 0 | 0.8000 | 4 | 32.0% | -0.07 | 0.0083 | -0.042 | |||
| 15.80 | 18.20 | 28.9% | 0.90 | 0.0127 | -0.051 | 160 | 0.2000 | 0.9000 | 6 | 29.1% | -0.11 | 0.0128 | -0.053 | |||
| 11.90 | 13.30 | 27.4% | 0.83 | 0.0195 | -0.066 | 165 | 0.7000 | 1.50 | 7 | 27.6% | -0.17 | 0.0197 | -0.068 | |||
| 8.00 | 9.30 | 26.4% | 0.72 | 0.0283 | -0.081 | 170 | 1.65 | 2.30 | 1 | 31 | 25.4% | -0.28 | 0.0286 | -0.083 | ||
| 5.00 | 6.10 | 1 | 26.4% | 0.57 | 0.0352 | -0.091 | 175 | 3.40 | 4.40 | 24 | 25.6% | -0.44 | 0.0359 | -0.093 | ||
| 2.75 | 3.80 | 4 | 4 | 26.4% | 0.39 | 0.0344 | -0.090 | 180 | 6.10 | 7.00 | 111 | 25.0% | -0.62 | 0.0354 | -0.092 | |
| 1.35 | 2.20 | 13 | 26.4% | 0.25 | 0.0272 | -0.078 | 185 | 9.50 | 11.10 | 22 | 26.3% | -0.76 | 0.0282 | -0.080 | ||
| 0.5500 | 1.35 | 3 | 130 | 27.1% | 0.16 | 0.0195 | -0.065 | 190 | 13.70 | 15.40 | 2 | 27.2% | -0.85 | 0.0206 | -0.067 | |
| 0.0500 | 0.8500 | 2 | 29 | 30.2% | 0.11 | 0.0136 | -0.053 | 195 | 18.40 | 20.00 | 28.6% | -0.91 | 0.0148 | -0.055 | ||
| 0.0500 | 0.6000 | 3 | 40 | 30.1% | 0.08 | 0.0096 | -0.043 | 200 | 23.30 | 24.80 | 2 | 30.4% | -0.94 | 0.0108 | -0.047 | |
| 0.0500 | 0.6500 | 12 | 33.0% | 0.05 | 0.0069 | -0.035 | 205 | 28.30 | 31.10 | 36.5% | -0.97 | 0.0083 | -0.040 | |||
| 0 | 0.6000 | 1 | 36.6% | 0.04 | 0.0051 | -0.029 | 210 | 32.70 | 35.20 | 36.9% | -0.98 | 0.0062 | -0.029 | |||
| 0 | 0.5000 | 1 | 39.8% | 0.03 | 0.0038 | -0.025 | 215 | 37.00 | 40.90 | 40.9% | -0.99 | 0.0038 | -0.025 | |||
| 0 | 2.30 | 42.6% | 0.02 | 0.0030 | -0.021 | 220 | 42.80 | 45.20 | 44.7% | -1.00 | 0.0022 | -0.018 | ||||
| 0 | 2.25 | 46.2% | 0.02 | 0.0023 | -0.018 | 225 | 47.80 | 50.20 | 48.5% | -1.00 | 0.0007 | -0.018 | ||||
| 0 | 2.20 | 1 | 48.6% | 0.02 | 0.0018 | -0.016 | 230 | 52.80 | 55.30 | 52.1% | -1.00 | 0.0001 | -0.018 | |||
| 0 | 2.20 | 51.9% | 0.01 | 0.0015 | -0.014 | 235 | 57.70 | 60.20 | 55.6% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.20 | 55.1% | 0.01 | 0.0012 | -0.012 | 240 | 62.70 | 65.70 | 68.1% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 2.15 | 58.2% | 0.01 | 0.0010 | -0.011 | 245 | 67.00 | 70.70 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 2.15 | 61.2% | 0.01 | 0.0008 | -0.009 | 250 | 72.70 | 75.70 | 75.2% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.7000 | 64.1% | 0.01 | 0.0007 | -0.008 | 255 | 77.00 | 80.70 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 2.15 | 66.9% | 0.01 | 0.0006 | -0.008 | 260 | 82.00 | 86.00 | 71.8% | -1.00 | 0.0000 | -0.018 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs