HSY cadena de opciones The Hershey Company
Cboe delayed options data · a fecha de 18:38 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±7.3% (156.18–180.88) · ATM IV 30.5% · P/C interés abierto 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 67.00 | 71.00 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2500 | 1 | 79.1% | -0.00 | 0.0001 | -0.001 | ||||
| 61.90 | 66.00 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 1 | 104.7% | -0.00 | 0.0002 | -0.002 | ||||
| 57.10 | 61.00 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 2.15 | 2 | 96.0% | -0.00 | 0.0003 | -0.003 | ||||
| 52.10 | 56.10 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 2.15 | 10 | 87.6% | -0.00 | 0.0005 | -0.004 | ||||
| 47.10 | 51.10 | 1.00 | 0.0005 | 0.000 | 120 | 0 | 2.15 | 15 | 79.5% | -0.01 | 0.0008 | -0.006 | ||||
| 42.00 | 46.10 | 0.99 | 0.0008 | -0.001 | 125 | 0 | 1.95 | 53 | 70.0% | -0.01 | 0.0013 | -0.009 | ||||
| 37.20 | 41.20 | 40.4% | 0.99 | 0.0015 | -0.005 | 130 | 0 | 2.05 | 33 | 63.3% | -0.02 | 0.0020 | -0.014 | |||
| 32.30 | 36.30 | 40.4% | 0.98 | 0.0025 | -0.011 | 135 | 0 | 1.15 | 52 | 48.7% | -0.03 | 0.0033 | -0.020 | |||
| 27.40 | 31.40 | 37.7% | 0.97 | 0.0041 | -0.019 | 140 | 0.1500 | 0.9500 | 168 | 41.7% | -0.05 | 0.0052 | -0.029 | |||
| 22.60 | 26.50 | 35.0% | 0.94 | 0.0068 | -0.030 | 145 | 0.2500 | 0.6000 | 1 | 172 | 33.2% | -0.08 | 0.0081 | -0.040 | ||
| 18.70 | 21.30 | 34.9% | 0.90 | 0.0106 | -0.045 | 150 | 0.7500 | 1.15 | 1 | 273 | 33.5% | -0.12 | 0.0120 | -0.054 | ||
| 16.10 | 19.20 | 33.0% | 0.88 | 0.0130 | -0.053 | 152.5 | 1.10 | 1.65 | 13 | 33.8% | -0.15 | 0.0144 | -0.062 | |||
| 14.90 | 16.30 | 20 | 33.4% | 0.84 | 0.0157 | -0.062 | 155 | 1.45 | 1.80 | 14 | 504 | 32.0% | -0.19 | 0.0170 | -0.070 | |
| 12.20 | 14.40 | 30.9% | 0.80 | 0.0186 | -0.072 | 157.5 | 2.00 | 2.80 | 3 | 33.2% | -0.23 | 0.0196 | -0.077 | |||
| 10.80 | 12.20 | 42 | 31.5% | 0.75 | 0.0215 | -0.080 | 160 | 2.65 | 3.10 | 19 | 480 | 31.6% | -0.29 | 0.0222 | -0.084 | |
| 9.40 | 10.30 | 6 | 31.9% | 0.70 | 0.0241 | -0.088 | 162.5 | 3.10 | 4.00 | 3 | 30.5% | -0.34 | 0.0244 | -0.089 | ||
| 7.70 | 8.70 | 3 | 138 | 31.4% | 0.63 | 0.0263 | -0.093 | 165 | 4.10 | 4.80 | 864 | 29.9% | -0.41 | 0.0262 | -0.093 | |
| 6.20 | 7.10 | 1 | 30.6% | 0.57 | 0.0278 | -0.096 | 167.5 | 5.30 | 6.10 | 3 | 2 | 30.3% | -0.47 | 0.0272 | -0.094 | |
| 4.90 | 5.80 | 8 | 516 | 30.3% | 0.50 | 0.0284 | -0.097 | 170 | 6.60 | 7.30 | 713 | 29.8% | -0.54 | 0.0273 | -0.093 | |
| 3.90 | 4.80 | 1 | 30.6% | 0.43 | 0.0280 | -0.095 | 172.5 | 8.10 | 9.00 | 30.3% | -0.61 | 0.0266 | -0.089 | |||
| 3.00 | 3.70 | 20 | 480 | 30.0% | 0.36 | 0.0266 | -0.090 | 175 | 9.80 | 10.80 | 103 | 30.8% | -0.67 | 0.0252 | -0.084 | |
| 2.35 | 2.90 | 30.2% | 0.30 | 0.0246 | -0.083 | 177.5 | 11.60 | 12.40 | 30.2% | -0.73 | 0.0231 | -0.077 | ||||
| 1.85 | 2.10 | 27 | 263 | 29.9% | 0.24 | 0.0221 | -0.075 | 180 | 12.60 | 15.20 | 89 | 29.9% | -0.78 | 0.0207 | -0.069 | |
| 0.9000 | 1.75 | 4 | 1 | 28.7% | 0.20 | 0.0194 | -0.067 | 182.5 | 13.90 | 18.00 | 30.0% | -0.82 | 0.0181 | -0.060 | ||
| 1.05 | 1.20 | 9 | 305 | 30.1% | 0.16 | 0.0167 | -0.058 | 185 | 16.90 | 19.50 | 180 | 30.9% | -0.85 | 0.0155 | -0.052 | |
| 0.4500 | 0.9000 | 28.5% | 0.13 | 0.0142 | -0.050 | 187.5 | 18.20 | 22.30 | 29.3% | -0.88 | 0.0132 | -0.044 | ||||
| 0.3500 | 0.7000 | 1,149 | 29.1% | 0.10 | 0.0119 | -0.043 | 190 | 20.70 | 23.20 | 2 | 61 | -0.91 | 0.0110 | -0.037 | ||
| 0.1000 | 0.9000 | 31.1% | 0.08 | 0.0099 | -0.037 | 192.5 | 23.00 | 27.00 | 5 | 31.0% | -0.93 | 0.0092 | -0.031 | |||
| 0.3000 | 0.5000 | 392 | 31.8% | 0.06 | 0.0082 | -0.031 | 195 | 25.50 | 29.30 | 28 | 31.6% | -0.94 | 0.0076 | -0.025 | ||
| 0 | 2.00 | 248 | 44.4% | 0.04 | 0.0055 | -0.022 | 200 | 30.40 | 34.00 | 20 | 31.4% | -0.96 | 0.0051 | -0.017 | ||
| 0 | 2.30 | 50.7% | 0.03 | 0.0037 | -0.016 | 205 | 35.10 | 39.10 | 31.7% | -0.98 | 0.0035 | -0.010 | ||||
| 0 | 0.5000 | 228 | 40.4% | 0.02 | 0.0025 | -0.011 | 210 | 40.10 | 44.10 | 17 | 35.8% | -0.98 | 0.0024 | -0.005 | ||
| 0 | 2.20 | 58.7% | 0.01 | 0.0017 | -0.008 | 215 | 45.00 | 49.00 | 32.4% | -0.99 | 0.0016 | -0.002 | ||||
| 0 | 0.1000 | 227 | 37.8% | 0.01 | 0.0012 | -0.006 | 220 | 50.00 | 54.00 | 1 | 37.3% | -0.99 | 0.0011 | 0.000 | ||
| 0 | 2.15 | 59 | 70.0% | 0.00 | 0.0006 | -0.003 | 230 | 59.90 | 63.90 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 2.15 | 35 | 77.0% | 0.00 | 0.0003 | -0.002 | 240 | 69.90 | 74.00 | 49.6% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 2.15 | 52 | 83.6% | 0.00 | 0.0002 | -0.001 | 250 | 79.80 | 83.80 | -1.00 | 0.0002 | 0.000 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs