HSY optieketen The Hershey Company
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.4% (158.13–183.53) · ATM IV 29.2% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 69.20 | 73.30 | 73.7% | 1.00 | 0.0000 | -0.000 | 100 | 0 | 0.2500 | 1 | 76.1% | -0.00 | 0.0001 | -0.001 | |||
| 64.30 | 68.30 | 71.2% | 1.00 | 0.0001 | -0.001 | 105 | 0 | 2.15 | 1 | 100.6% | -0.00 | 0.0001 | -0.001 | |||
| 59.20 | 63.40 | 63.4% | 1.00 | 0.0001 | -0.001 | 110 | 0 | 2.15 | 2 | 92.4% | -0.00 | 0.0002 | -0.002 | |||
| 55.00 | 58.30 | 73.7% | 1.00 | 0.0002 | -0.002 | 115 | 0 | 2.15 | 10 | 84.6% | -0.00 | 0.0004 | -0.003 | |||
| 49.40 | 53.30 | 53.2% | 1.00 | 0.0004 | -0.003 | 120 | 0 | 2.15 | 1 | 15 | 77.0% | -0.01 | 0.0006 | -0.005 | ||
| 45.10 | 48.40 | 62.0% | 0.99 | 0.0007 | -0.005 | 125 | 0 | 2.05 | 52 | 68.9% | -0.01 | 0.0010 | -0.007 | |||
| 39.40 | 43.40 | 43.5% | 0.99 | 0.0012 | -0.007 | 130 | 0 | 2.05 | 33 | 61.8% | -0.01 | 0.0017 | -0.011 | |||
| 35.20 | 38.50 | 50.7% | 0.98 | 0.0021 | -0.012 | 135 | 0 | 0.4500 | 1 | 52 | 40.0% | -0.02 | 0.0028 | -0.016 | ||
| 30.40 | 32.40 | 31.3% | 0.97 | 0.0035 | -0.018 | 140 | 0.1500 | 2.40 | 167 | 51.0% | -0.04 | 0.0044 | -0.023 | |||
| 25.50 | 27.60 | 31.4% | 0.95 | 0.0057 | -0.027 | 145 | 0.2000 | 0.6000 | 4 | 173 | 32.9% | -0.07 | 0.0069 | -0.033 | ||
| 20.90 | 23.00 | 32.7% | 0.92 | 0.0090 | -0.039 | 150 | 0.6500 | 1.00 | 13 | 276 | 32.6% | -0.11 | 0.0103 | -0.045 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.10 | 18.60 | 20 | 30.5% | 0.86 | 0.0134 | -0.054 | 155 | 1.15 | 1.85 | 45 | 450 | 31.9% | -0.16 | 0.0146 | -0.060 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.00 | 14.20 | 42 | 32.4% | 0.79 | 0.0186 | -0.070 | 160 | 2.15 | 2.90 | 17 | 439 | 31.1% | -0.25 | 0.0194 | -0.074 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.30 | 10.30 | 20 | 139 | 30.6% | 0.68 | 0.0234 | -0.084 | 165 | 3.70 | 4.70 | 54 | 845 | 31.1% | -0.36 | 0.0235 | -0.085 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.30 | 7.20 | 68 | 461 | 29.8% | 0.55 | 0.0262 | -0.091 | 170 | 5.50 | 6.40 | 6 | 712 | 28.5% | -0.48 | 0.0256 | -0.089 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.10 | 4.80 | 41 | 475 | 29.6% | 0.42 | 0.0261 | -0.089 | 175 | 8.50 | 10.10 | 103 | 30.8% | -0.61 | 0.0249 | -0.085 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.45 | 3.20 | 3 | 205 | 29.7% | 0.31 | 0.0232 | -0.080 | 180 | 11.80 | 13.00 | 1 | 91 | 28.8% | -0.72 | 0.0218 | -0.075 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.35 | 1.90 | 15 | 288 | 29.2% | 0.21 | 0.0187 | -0.066 | 185 | 15.30 | 18.10 | 180 | 31.1% | -0.81 | 0.0175 | -0.062 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.8500 | 1.40 | 644 | 502 | 31.0% | 0.14 | 0.0142 | -0.052 | 190 | 20.20 | 21.90 | 61 | 31.9% | -0.87 | 0.0132 | -0.048 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3500 | 0.8000 | 3 | 395 | 30.2% | 0.09 | 0.0103 | -0.039 | 195 | 24.50 | 26.60 | 28 | 31.8% | -0.91 | 0.0096 | -0.036 | |
| 0.1000 | 1.60 | 244 | 37.8% | 0.06 | 0.0073 | -0.029 | 200 | 29.30 | 31.40 | 20 | 33.6% | -0.94 | 0.0068 | -0.027 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.5000 | 228 | 36.2% | 0.03 | 0.0036 | -0.016 | 210 | 39.10 | 41.20 | 17 | 38.0% | -0.97 | 0.0033 | -0.015 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.5000 | 227 | 42.6% | 0.01 | 0.0018 | -0.009 | 220 | 47.70 | 51.70 | 1 | -0.99 | 0.0017 | -0.008 | |||
| 0 | 2.20 | 59 | 64.0% | 0.01 | 0.0009 | -0.005 | 230 | 57.60 | 61.70 | -0.99 | 0.0008 | -0.004 | ||||
| 0 | 2.15 | 35 | 70.4% | 0.00 | 0.0005 | -0.003 | 240 | 67.60 | 71.60 | -1.00 | 0.0005 | -0.003 | ||||
| 0 | 2.15 | 52 | 76.6% | 0.00 | 0.0003 | -0.002 | 250 | 77.50 | 81.50 | -1.00 | 0.0003 | -0.002 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.