HSY 期权链 The Hershey Company
Cboe delayed options data · 截至 12:37 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.9% (159.03–182.63) · ATM IV 31.1% · P/C 未平仓量 1.23
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 79.20 | 83.20 | 106.6% | 1.00 | 0.0001 | -0.002 | 90 | 0 | 2.15 | 143.5% | -0.00 | 0.0001 | -0.002 | ||||
| 74.20 | 78.30 | 100.7% | 1.00 | 0.0001 | -0.002 | 95 | 0 | 2.15 | 133.0% | -0.00 | 0.0001 | -0.002 | ||||
| 69.30 | 73.30 | 94.8% | 1.00 | 0.0002 | -0.003 | 100 | 0 | 2.15 | 123.1% | -0.00 | 0.0002 | -0.003 | ||||
| 64.20 | 68.30 | 83.1% | 1.00 | 0.0003 | -0.004 | 105 | 0 | 2.15 | 113.6% | -0.00 | 0.0003 | -0.004 | ||||
| 59.20 | 63.30 | 74.9% | 1.00 | 0.0004 | -0.006 | 110 | 0 | 2.15 | 104.5% | -0.00 | 0.0004 | -0.006 | ||||
| 54.30 | 58.30 | 70.0% | 0.99 | 0.0006 | -0.008 | 115 | 0 | 2.15 | 95.8% | -0.01 | 0.0006 | -0.008 | ||||
| 49.30 | 53.40 | 64.9% | 0.99 | 0.0009 | -0.010 | 120 | 0 | 2.15 | 87.3% | -0.01 | 0.0009 | -0.010 | ||||
| 44.40 | 48.40 | 59.7% | 0.99 | 0.0013 | -0.013 | 125 | 0 | 2.15 | 79.1% | -0.01 | 0.0013 | -0.013 | ||||
| 39.40 | 43.40 | 52.6% | 0.98 | 0.0019 | -0.018 | 130 | 0 | 2.20 | 71.6% | -0.02 | 0.0019 | -0.018 | ||||
| 34.40 | 38.50 | 47.4% | 0.97 | 0.0029 | -0.024 | 135 | 0 | 0.2000 | 40.4% | -0.03 | 0.0029 | -0.024 | ||||
| 29.50 | 33.60 | 43.4% | 0.96 | 0.0043 | -0.032 | 140 | 0 | 2.35 | 104 | 57.1% | -0.04 | 0.0043 | -0.032 | |||
| 24.70 | 28.80 | 40.6% | 0.94 | 0.0064 | -0.042 | 145 | 0 | 1.50 | 58 | 43.9% | -0.06 | 0.0064 | -0.042 | |||
| 20.50 | 24.00 | 2 | 40.3% | 0.90 | 0.0094 | -0.054 | 150 | 0.1500 | 1.70 | 8 | 39.1% | -0.10 | 0.0095 | -0.055 | ||
| 16.10 | 19.50 | 13 | 37.9% | 0.85 | 0.0134 | -0.069 | 155 | 0.6500 | 1.85 | 1 | 5 | 35.1% | -0.15 | 0.0135 | -0.070 | |
| 11.30 | 14.70 | 1 | 7 | 31.1% | 0.78 | 0.0184 | -0.085 | 160 | 1.20 | 2.45 | 5 | 5 | 31.7% | -0.22 | 0.0185 | -0.086 |
| 8.70 | 10.10 | 30.8% | 0.68 | 0.0233 | -0.098 | 165 | 1.90 | 4.60 | 1 | 31.5% | -0.32 | 0.0235 | -0.099 | |||
| 5.90 | 7.20 | 5 | 8 | 31.2% | 0.55 | 0.0265 | -0.105 | 170 | 4.60 | 5.90 | 7 | 31.1% | -0.45 | 0.0268 | -0.107 | |
| 3.50 | 4.50 | 13 | 12 | 29.6% | 0.42 | 0.0264 | -0.103 | 175 | 7.00 | 8.40 | 7 | 1 | 29.4% | -0.59 | 0.0269 | -0.105 |
| 1.90 | 2.90 | 1 | 11 | 29.5% | 0.30 | 0.0233 | -0.092 | 180 | 9.90 | 12.50 | 5 | 29.8% | -0.71 | 0.0238 | -0.095 | |
| 0.6500 | 1.95 | 29.1% | 0.21 | 0.0187 | -0.078 | 185 | 13.30 | 16.70 | 28.2% | -0.80 | 0.0194 | -0.081 | ||||
| 0.3000 | 1.45 | 104 | 31.2% | 0.14 | 0.0142 | -0.063 | 190 | 17.70 | 21.80 | 31.7% | -0.87 | 0.0149 | -0.066 | |||
| 0.0500 | 2.75 | 41.9% | 0.10 | 0.0105 | -0.050 | 195 | 22.40 | 26.40 | 32.1% | -0.91 | 0.0112 | -0.054 | ||||
| 0.0500 | 2.55 | 1 | 46.2% | 0.07 | 0.0077 | -0.040 | 200 | 27.20 | 31.30 | 33.1% | -0.95 | 0.0083 | -0.043 | |||
| 0 | 2.45 | 50.4% | 0.05 | 0.0057 | -0.032 | 205 | 32.20 | 36.20 | 35.3% | -0.97 | 0.0060 | -0.034 | ||||
| 0 | 2.35 | 54.6% | 0.04 | 0.0042 | -0.025 | 210 | 37.00 | 41.20 | -0.98 | 0.0041 | -0.025 | |||||
| 0 | 2.25 | 58.5% | 0.03 | 0.0032 | -0.020 | 215 | 42.10 | 46.10 | -0.99 | 0.0028 | -0.018 | |||||
| 0 | 2.20 | 62.4% | 0.02 | 0.0024 | -0.017 | 220 | 47.10 | 51.10 | -0.99 | 0.0018 | -0.012 | |||||
| 0 | 2.20 | 66.5% | 0.02 | 0.0018 | -0.014 | 225 | 52.10 | 56.00 | -1.00 | 0.0011 | -0.007 | |||||
| 0 | 2.15 | 70.1% | 0.01 | 0.0014 | -0.011 | 230 | 57.10 | 61.00 | -1.00 | 0.0007 | -0.004 | |||||
| 0 | 2.15 | 73.9% | 0.01 | 0.0011 | -0.009 | 235 | 62.10 | 66.00 | -1.00 | 0.0004 | -0.002 | |||||
| 0 | 2.15 | 77.5% | 0.01 | 0.0009 | -0.008 | 240 | 67.10 | 71.00 | -1.00 | 0.0002 | -0.001 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。