HSY chaîne d'options The Hershey Company
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±16.4% (147.10–204.90) · ATM IV 28.0% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 80.50 | 84.20 | 43.1% | 0.99 | 0.0006 | 0.000 | 95 | 0 | 2.45 | 5 | 53.9% | -0.01 | 0.0007 | -0.005 | |||
| 75.40 | 79.30 | 38.2% | 0.99 | 0.0008 | 0.000 | 100 | 0 | 2.55 | 2 | 50.6% | -0.02 | 0.0009 | -0.006 | |||
| 70.70 | 74.50 | 39.0% | 0.98 | 0.0010 | 0.000 | 105 | 0 | 2.65 | 3 | 47.3% | -0.03 | 0.0012 | -0.007 | |||
| 66.00 | 69.70 | 38.1% | 0.98 | 0.0013 | 0.000 | 110 | 0 | 2.10 | 3 | 41.6% | -0.03 | 0.0015 | -0.009 | |||
| 62.00 | 64.90 | 39.9% | 0.97 | 0.0017 | 0.000 | 115 | 0 | 2.95 | 5 | 41.5% | -0.04 | 0.0019 | -0.010 | |||
| 56.80 | 60.20 | 36.2% | 0.96 | 0.0022 | 0.000 | 120 | 0 | 3.10 | 19 | 38.6% | -0.05 | 0.0024 | -0.012 | |||
| 52.50 | 55.60 | 36.2% | 0.94 | 0.0027 | -0.001 | 125 | 0.9000 | 1.65 | 4 | 33.7% | -0.07 | 0.0029 | -0.014 | |||
| 47.40 | 51.00 | 33.3% | 0.93 | 0.0034 | -0.004 | 130 | 1.25 | 2.00 | 12 | 32.6% | -0.08 | 0.0036 | -0.016 | |||
| 42.90 | 46.50 | 32.1% | 0.91 | 0.0042 | -0.008 | 135 | 1.70 | 2.50 | 3 | 31.8% | -0.10 | 0.0044 | -0.018 | |||
| 39.30 | 42.20 | 32.9% | 0.88 | 0.0050 | -0.012 | 140 | 2.35 | 3.40 | 24 | 31.7% | -0.13 | 0.0052 | -0.021 | |||
| 34.90 | 37.90 | 1 | 1 | 31.4% | 0.85 | 0.0060 | -0.015 | 145 | 3.10 | 4.20 | 2 | 30.9% | -0.16 | 0.0062 | -0.024 | |
| 31.20 | 33.90 | 2 | 31.1% | 0.82 | 0.0070 | -0.019 | 150 | 4.00 | 5.30 | 17 | 30.4% | -0.19 | 0.0072 | -0.026 | ||
| 27.40 | 29.30 | 1 | 29.3% | 0.78 | 0.0080 | -0.022 | 155 | 5.20 | 6.40 | 25 | 29.8% | -0.23 | 0.0081 | -0.028 | ||
| 23.60 | 25.70 | 23 | 28.5% | 0.74 | 0.0090 | -0.026 | 160 | 6.60 | 8.00 | 14 | 29.5% | -0.28 | 0.0091 | -0.030 | ||
| 20.50 | 22.40 | 3 | 28.4% | 0.69 | 0.0099 | -0.028 | 165 | 8.30 | 9.70 | 318 | 29.1% | -0.33 | 0.0100 | -0.032 | ||
| 17.60 | 19.30 | 25 | 28.0% | 0.64 | 0.0106 | -0.030 | 170 | 10.20 | 11.70 | 59 | 28.7% | -0.38 | 0.0107 | -0.033 | ||
| 14.90 | 16.50 | 3 | 27.7% | 0.58 | 0.0112 | -0.032 | 175 | 12.40 | 14.00 | 96 | 28.4% | -0.44 | 0.0113 | -0.033 | ||
| 12.50 | 14.00 | 30 | 27.4% | 0.53 | 0.0115 | -0.033 | 180 | 14.90 | 16.50 | 1 | 83 | 28.1% | -0.49 | 0.0116 | -0.033 | |
| 10.40 | 11.80 | 1 | 90 | 27.2% | 0.47 | 0.0115 | -0.033 | 185 | 17.70 | 19.40 | 278 | 27.9% | -0.55 | 0.0118 | -0.032 | |
| 8.50 | 10.00 | 21 | 27.0% | 0.42 | 0.0114 | -0.032 | 190 | 20.70 | 22.50 | 410 | 27.6% | -0.60 | 0.0116 | -0.030 | ||
| 6.90 | 8.30 | 38 | 26.8% | 0.37 | 0.0110 | -0.031 | 195 | 24.00 | 26.00 | 1 | 27.6% | -0.66 | 0.0113 | -0.028 | ||
| 5.60 | 6.90 | 1 | 1,559 | 26.7% | 0.32 | 0.0104 | -0.030 | 200 | 27.50 | 29.30 | 6 | 27.0% | -0.71 | 0.0107 | -0.026 | |
| 3.80 | 4.80 | 6 | 48 | 27.0% | 0.24 | 0.0090 | -0.026 | 210 | 35.40 | 37.30 | 14 | 27.0% | -0.79 | 0.0093 | -0.020 | |
| 2.20 | 3.40 | 63 | 26.9% | 0.17 | 0.0074 | -0.022 | 220 | 43.10 | 45.90 | 14 | 25.2% | -0.86 | 0.0082 | -0.014 | ||
| 1.35 | 2.25 | 69 | 26.8% | 0.13 | 0.0059 | -0.018 | 230 | 52.40 | 54.90 | 3 | -0.92 | 0.0084 | -0.013 | |||
| 0.8500 | 1.65 | 42 | 27.4% | 0.09 | 0.0046 | -0.014 | 240 | 62.00 | 65.80 | -0.98 | 0.0068 | -0.022 | ||||
| 0.6000 | 1.30 | 9 | 28.4% | 0.07 | 0.0036 | -0.011 | 250 | 72.60 | 75.70 | 33.9% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 2.75 | 8 | 33.4% | 0.05 | 0.0027 | -0.009 | 260 | 82.00 | 86.10 | 36.2% | -1.00 | 0.0000 | -0.046 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Mar 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.