HSY catena di opzioni The Hershey Company
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±9.1% (151.85–182.15) · ATM IV 27.9% · P/C open interest 0.98
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 80.50 | 84.60 | 73.2% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.95 | 12 | 101.0% | -0.00 | 0.0001 | -0.001 | |||
| 75.50 | 79.70 | 64.0% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 95.5% | -0.00 | 0.0001 | -0.001 | ||||
| 70.50 | 74.70 | 50.9% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 1 | 88.3% | -0.00 | 0.0002 | -0.001 | |||
| 65.40 | 69.50 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.15 | 1 | 80.6% | -0.00 | 0.0002 | -0.002 | ||||
| 60.50 | 64.60 | 48.7% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 7 | 74.9% | -0.00 | 0.0004 | -0.003 | |||
| 55.60 | 59.60 | 5 | 48.4% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.4000 | 12 | 50.4% | -0.01 | 0.0006 | -0.004 | ||
| 50.60 | 54.60 | 42.1% | 1.00 | 0.0005 | 0.000 | 115 | 0 | 2.20 | 13 | 62.9% | -0.01 | 0.0009 | -0.006 | |||
| 45.50 | 49.70 | 35.5% | 0.99 | 0.0009 | 0.000 | 120 | 0.0500 | 2.25 | 23 | 56.5% | -0.01 | 0.0014 | -0.008 | |||
| 40.70 | 44.80 | 39.7% | 0.99 | 0.0016 | -0.003 | 125 | 0 | 2.35 | 22 | 52.3% | -0.02 | 0.0022 | -0.011 | |||
| 35.80 | 39.80 | 1 | 36.1% | 0.98 | 0.0027 | -0.008 | 130 | 0 | 2.45 | 207 | 47.2% | -0.04 | 0.0033 | -0.015 | ||
| 31.20 | 34.80 | 1 | 35.1% | 0.96 | 0.0044 | -0.015 | 135 | 0 | 0.7500 | 154 | 31.6% | -0.05 | 0.0048 | -0.021 | ||
| 27.10 | 30.00 | 3 | 36.4% | 0.94 | 0.0066 | -0.023 | 140 | 0.4000 | 1.30 | 2 | 89 | 32.8% | -0.08 | 0.0069 | -0.027 | |
| 22.90 | 25.40 | 2 | 35.5% | 0.90 | 0.0095 | -0.032 | 145 | 1.05 | 1.40 | 99 | 30.6% | -0.12 | 0.0096 | -0.035 | ||
| 18.50 | 20.70 | 26 | 32.2% | 0.84 | 0.0129 | -0.042 | 150 | 1.65 | 2.25 | 4 | 116 | 30.0% | -0.17 | 0.0128 | -0.043 | |
| 14.60 | 16.40 | 13 | 30.4% | 0.77 | 0.0164 | -0.051 | 155 | 2.70 | 3.40 | 408 | 29.4% | -0.25 | 0.0164 | -0.052 | ||
| 10.80 | 13.10 | 17 | 29.5% | 0.68 | 0.0195 | -0.057 | 160 | 4.00 | 5.10 | 5 | 189 | 28.7% | -0.34 | 0.0197 | -0.059 | |
| 7.70 | 9.40 | 27 | 27.5% | 0.58 | 0.0215 | -0.061 | 165 | 6.10 | 7.10 | 148 | 28.3% | -0.44 | 0.0220 | -0.062 | ||
| 5.50 | 6.70 | 3 | 151 | 27.1% | 0.47 | 0.0220 | -0.060 | 170 | 8.30 | 10.00 | 1 | 172 | 27.8% | -0.55 | 0.0227 | -0.062 |
| 3.70 | 4.80 | 106 | 27.1% | 0.36 | 0.0208 | -0.056 | 175 | 10.80 | 13.20 | 54 | 26.3% | -0.66 | 0.0216 | -0.057 | ||
| 2.40 | 3.80 | 175 | 28.1% | 0.27 | 0.0184 | -0.049 | 180 | 14.40 | 16.80 | 46 | 25.7% | -0.76 | 0.0188 | -0.049 | ||
| 1.40 | 2.00 | 73 | 26.1% | 0.20 | 0.0152 | -0.041 | 185 | 18.50 | 20.60 | 21 | 24.3% | -0.83 | 0.0153 | -0.039 | ||
| 0.7000 | 1.40 | 16 | 79 | 26.1% | 0.14 | 0.0121 | -0.033 | 190 | 22.90 | 25.30 | 33 | 24.6% | -0.89 | 0.0117 | -0.029 | |
| 0 | 0.9500 | 13 | 61 | 24.5% | 0.10 | 0.0092 | -0.026 | 195 | 27.30 | 29.90 | 9 | 18.8% | -0.93 | 0.0085 | -0.021 | |
| 0.0500 | 0.7000 | 53 | 122 | 26.3% | 0.07 | 0.0069 | -0.020 | 200 | 32.10 | 34.60 | 18 | -0.95 | 0.0060 | -0.013 | ||
| 0 | 2.50 | 395 | 41.3% | 0.03 | 0.0037 | -0.012 | 210 | 41.60 | 45.60 | 37 | 28.7% | -0.98 | 0.0028 | -0.003 | ||
| 0 | 2.30 | 132 | 46.3% | 0.02 | 0.0020 | -0.007 | 220 | 51.40 | 55.50 | 6 | -0.99 | 0.0013 | 0.000 | |||
| 0 | 2.20 | 84 | 51.3% | 0.01 | 0.0011 | -0.004 | 230 | 61.40 | 65.40 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 2.15 | 141 | 56.1% | 0.00 | 0.0006 | -0.003 | 240 | 71.30 | 75.30 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.15 | 110 | 54.0% | 0.00 | 0.0004 | -0.002 | 250 | 81.30 | 85.30 | -1.00 | 0.0001 | 0.000 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Dec 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.