HSY cadeia de opções The Hershey Company
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±23.5% (127.80–206.20) · IV ATM 27.3% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 80.00 | 85.00 | 2 | 38.1% | 0.99 | 0.0009 | 0.000 | 85 | 0 | 0.7000 | 28 | 31.3% | -0.03 | 0.0010 | -0.005 | ||
| 75.00 | 80.00 | 4 | 34.1% | 0.98 | 0.0012 | 0.000 | 90 | 0 | 0.8000 | 11 | 29.6% | -0.04 | 0.0013 | -0.006 | ||
| 71.30 | 75.00 | 36.3% | 0.97 | 0.0015 | 0.000 | 95 | 0 | 3.10 | 35.8% | -0.05 | 0.0016 | -0.007 | ||||
| 66.40 | 70.40 | 2 | 34.1% | 0.95 | 0.0019 | 0.000 | 100 | 0.4000 | 2.00 | 23 | 31.2% | -0.06 | 0.0019 | -0.008 | ||
| 61.50 | 66.00 | 32.3% | 0.94 | 0.0022 | -0.001 | 105 | 0.5000 | 3.60 | 1 | 32.8% | -0.07 | 0.0023 | -0.009 | |||
| 57.50 | 62.00 | 1 | 33.0% | 0.92 | 0.0026 | -0.003 | 110 | 1.40 | 3.50 | 7 | 20 | 31.8% | -0.09 | 0.0027 | -0.010 | |
| 54.00 | 57.50 | 32.9% | 0.90 | 0.0031 | -0.005 | 115 | 2.45 | 4.40 | 9 | 32.4% | -0.11 | 0.0032 | -0.011 | |||
| 50.50 | 53.50 | 23 | 33.0% | 0.88 | 0.0036 | -0.006 | 120 | 1.90 | 5.50 | 18 | 30.5% | -0.12 | 0.0037 | -0.012 | ||
| 46.80 | 49.40 | 1 | 32.3% | 0.86 | 0.0041 | -0.008 | 125 | 2.80 | 5.30 | 11 | 28.8% | -0.15 | 0.0042 | -0.013 | ||
| 41.50 | 46.00 | 7 | 30.3% | 0.84 | 0.0046 | -0.010 | 130 | 5.20 | 6.00 | 1 | 11 | 29.8% | -0.17 | 0.0048 | -0.015 | |
| 38.00 | 42.50 | 42 | 30.1% | 0.81 | 0.0052 | -0.011 | 135 | 4.70 | 7.60 | 82 | 28.2% | -0.20 | 0.0053 | -0.016 | ||
| 34.50 | 39.00 | 112 | 29.6% | 0.78 | 0.0057 | -0.013 | 140 | 6.90 | 9.30 | 486 | 29.1% | -0.23 | 0.0059 | -0.017 | ||
| 31.50 | 36.00 | 29.6% | 0.75 | 0.0062 | -0.014 | 145 | 8.20 | 10.90 | 16 | 108 | 28.6% | -0.26 | 0.0064 | -0.018 | ||
| 28.50 | 32.50 | 75 | 29.0% | 0.71 | 0.0067 | -0.015 | 150 | 10.60 | 12.70 | 5 | 47 | 29.0% | -0.30 | 0.0070 | -0.018 | |
| 25.50 | 29.10 | 147 | 28.2% | 0.68 | 0.0072 | -0.017 | 155 | 11.20 | 13.60 | 7 | 98 | 27.0% | -0.34 | 0.0074 | -0.019 | |
| 22.50 | 25.60 | 62 | 27.1% | 0.64 | 0.0076 | -0.017 | 160 | 13.50 | 15.50 | 4 | 37 | 26.8% | -0.37 | 0.0079 | -0.019 | |
| 20.00 | 24.10 | 30 | 27.6% | 0.60 | 0.0079 | -0.018 | 165 | 14.90 | 19.40 | 2 | 30 | 27.1% | -0.41 | 0.0083 | -0.020 | |
| 17.50 | 20.30 | 581 | 26.2% | 0.57 | 0.0081 | -0.019 | 170 | 18.90 | 21.20 | 589 | 27.4% | -0.46 | 0.0086 | -0.020 | ||
| 15.00 | 18.10 | 157 | 25.7% | 0.53 | 0.0083 | -0.019 | 175 | 20.00 | 23.90 | 1 | 87 | 26.1% | -0.50 | 0.0088 | -0.020 | |
| 13.10 | 16.10 | 196 | 25.5% | 0.49 | 0.0084 | -0.019 | 180 | 22.70 | 26.20 | 175 | 25.4% | -0.54 | 0.0090 | -0.019 | ||
| 11.20 | 16.00 | 10 | 36 | 26.5% | 0.45 | 0.0084 | -0.019 | 185 | 27.00 | 29.70 | 6 | 26.3% | -0.58 | 0.0090 | -0.019 | |
| 9.70 | 12.40 | 9 | 120 | 24.9% | 0.42 | 0.0083 | -0.019 | 190 | 29.00 | 33.50 | 30 | 25.6% | -0.62 | 0.0090 | -0.018 | |
| 8.30 | 10.90 | 5 | 279 | 24.8% | 0.38 | 0.0081 | -0.018 | 195 | 32.50 | 36.40 | 255 | 96 | 25.0% | -0.66 | 0.0090 | -0.017 |
| 8.30 | 9.50 | 4 | 78 | 25.5% | 0.35 | 0.0079 | -0.018 | 200 | 36.00 | 40.50 | 3 | 69 | 25.0% | -0.70 | 0.0090 | -0.017 |
| 6.30 | 7.40 | 2 | 50 | 25.5% | 0.29 | 0.0073 | -0.016 | 210 | 44.00 | 48.50 | 39 | 24.9% | -0.78 | 0.0089 | -0.015 | |
| 4.70 | 5.70 | 75 | 25.4% | 0.23 | 0.0066 | -0.015 | 220 | 52.90 | 57.50 | 91 | 25.7% | -0.85 | 0.0084 | -0.014 | ||
| 2.90 | 4.90 | 60 | 25.3% | 0.19 | 0.0058 | -0.013 | 230 | 62.00 | 65.90 | 2 | 24.2% | -0.91 | 0.0070 | -0.009 | ||
| 1.85 | 4.90 | 79 | 26.3% | 0.15 | 0.0051 | -0.011 | 240 | 71.50 | 76.00 | 4 | 25.4% | -0.95 | 0.0049 | -0.003 | ||
| 1.70 | 4.20 | 52 | 27.3% | 0.12 | 0.0044 | -0.010 | 250 | 81.50 | 85.50 | 24.8% | -0.98 | 0.0028 | 0.000 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Jan 21, 2028
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.