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 ±7.2% (157.38–181.78) · ATM IV 29.9% · P/C open interest 0.92
| 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 | |
| 67.80 | 71.80 | 84.6% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2500 | 1 | 79.7% | -0.00 | 0.0001 | -0.001 | |||
| 62.80 | 66.80 | 76.1% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 1 | 105.3% | -0.00 | 0.0001 | -0.001 | |||
| 57.70 | 61.80 | 62.1% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.15 | 2 | 96.7% | -0.00 | 0.0002 | -0.002 | |||
| 52.70 | 56.90 | 60.3% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 10 | 88.3% | -0.00 | 0.0004 | -0.003 | |||
| 47.80 | 51.80 | 52.7% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 2.15 | 15 | 80.2% | -0.01 | 0.0007 | -0.005 | |||
| 42.90 | 46.90 | 53.1% | 0.99 | 0.0007 | 0.000 | 125 | 0 | 2.05 | 53 | 71.5% | -0.01 | 0.0011 | -0.008 | |||
| 37.90 | 41.90 | 46.3% | 0.99 | 0.0013 | -0.003 | 130 | 0 | 2.05 | 33 | 64.0% | -0.01 | 0.0018 | -0.012 | |||
| 32.90 | 37.00 | 42.2% | 0.98 | 0.0022 | -0.009 | 135 | 0 | 0.9500 | 52 | 47.4% | -0.03 | 0.0030 | -0.018 | |||
| 28.10 | 30.80 | 0.97 | 0.0038 | -0.017 | 140 | 0.1500 | 1.35 | 168 | 45.6% | -0.04 | 0.0048 | -0.026 | ||||
| 23.70 | 26.40 | 32.8% | 0.95 | 0.0062 | -0.028 | 145 | 0.2500 | 0.8000 | 1 | 172 | 35.5% | -0.07 | 0.0076 | -0.037 | ||
| 19.20 | 21.30 | 30.5% | 0.91 | 0.0100 | -0.042 | 150 | 0.7500 | 1.15 | 1 | 273 | 34.2% | -0.11 | 0.0114 | -0.051 | ||
| 16.20 | 19.20 | 26.4% | 0.88 | 0.0123 | -0.051 | 152.5 | 0.9500 | 1.65 | 13 | 34.0% | -0.14 | 0.0137 | -0.059 | |||
| 14.70 | 16.80 | 20 | 29.9% | 0.85 | 0.0150 | -0.060 | 155 | 1.05 | 1.65 | 58 | 504 | 30.6% | -0.18 | 0.0163 | -0.067 | |
| 12.50 | 14.40 | 28.0% | 0.81 | 0.0178 | -0.069 | 157.5 | 1.85 | 2.80 | 3 | 33.7% | -0.22 | 0.0189 | -0.075 | |||
| 10.80 | 12.60 | 42 | 29.6% | 0.76 | 0.0207 | -0.078 | 160 | 2.45 | 2.95 | 23 | 480 | 31.6% | -0.27 | 0.0215 | -0.082 | |
| 8.90 | 11.30 | 6 | 30.9% | 0.71 | 0.0234 | -0.086 | 162.5 | 3.10 | 4.70 | 3 | 33.6% | -0.33 | 0.0238 | -0.088 | ||
| 7.60 | 9.10 | 3 | 138 | 30.1% | 0.65 | 0.0257 | -0.092 | 165 | 4.10 | 4.90 | 864 | 31.4% | -0.39 | 0.0256 | -0.092 | |
| 6.20 | 7.30 | 1 | 29.3% | 0.58 | 0.0274 | -0.096 | 167.5 | 4.80 | 6.10 | 3 | 2 | 30.4% | -0.46 | 0.0268 | -0.094 | |
| 5.10 | 6.10 | 9 | 516 | 30.1% | 0.51 | 0.0282 | -0.098 | 170 | 5.50 | 7.70 | 713 | 29.7% | -0.52 | 0.0272 | -0.094 | |
| 3.80 | 5.50 | 1 | 30.9% | 0.44 | 0.0280 | -0.096 | 172.5 | 7.60 | 9.00 | 30.9% | -0.59 | 0.0267 | -0.091 | |||
| 2.05 | 4.00 | 21 | 480 | 27.1% | 0.37 | 0.0269 | -0.092 | 175 | 9.00 | 10.80 | 103 | 30.8% | -0.65 | 0.0254 | -0.086 | |
| 2.15 | 3.90 | 31.5% | 0.31 | 0.0251 | -0.085 | 177.5 | 10.20 | 12.60 | 29.2% | -0.71 | 0.0235 | -0.079 | ||||
| 1.70 | 2.45 | 27 | 263 | 29.7% | 0.26 | 0.0227 | -0.077 | 180 | 12.60 | 14.70 | 89 | 31.4% | -0.76 | 0.0212 | -0.071 | |
| 0.9000 | 1.75 | 4 | 1 | 27.9% | 0.21 | 0.0200 | -0.069 | 182.5 | 13.20 | 17.30 | 28.4% | -0.81 | 0.0186 | -0.062 | ||
| 0.9000 | 1.45 | 10 | 305 | 28.7% | 0.17 | 0.0173 | -0.060 | 185 | 16.90 | 19.40 | 180 | 34.6% | -0.84 | 0.0161 | -0.054 | |
| 0.5000 | 1.20 | 1 | 29.6% | 0.13 | 0.0147 | -0.052 | 187.5 | 17.60 | 21.70 | 28.6% | -0.88 | 0.0136 | -0.046 | |||
| 0.3500 | 0.7500 | 1,149 | 28.5% | 0.11 | 0.0123 | -0.044 | 190 | 20.80 | 23.70 | 2 | 61 | 32.4% | -0.90 | 0.0114 | -0.038 | |
| 0.1000 | 0.9000 | 30.5% | 0.08 | 0.0102 | -0.038 | 192.5 | 22.30 | 26.40 | 5 | 29.7% | -0.92 | 0.0095 | -0.032 | |||
| 0.2500 | 0.5000 | 1 | 392 | 30.9% | 0.07 | 0.0084 | -0.032 | 195 | 25.60 | 28.10 | 28 | 32.0% | -0.94 | 0.0078 | -0.026 | |
| 0 | 2.00 | 248 | 43.8% | 0.04 | 0.0056 | -0.022 | 200 | 30.50 | 33.50 | 20 | 38.9% | -0.96 | 0.0052 | -0.017 | ||
| 0 | 2.30 | 50.1% | 0.03 | 0.0037 | -0.015 | 205 | 34.30 | 38.50 | -0.97 | 0.0035 | -0.010 | |||||
| 0 | 0.5000 | 228 | 39.9% | 0.02 | 0.0025 | -0.011 | 210 | 39.30 | 43.40 | 17 | -0.98 | 0.0023 | -0.005 | |||
| 0 | 2.20 | 58.1% | 0.01 | 0.0016 | -0.007 | 215 | 44.30 | 48.30 | -0.99 | 0.0016 | -0.001 | |||||
| 0 | 1.15 | 1 | 227 | 37.4% | 0.01 | 0.0011 | -0.005 | 220 | 49.20 | 53.20 | 1 | -0.99 | 0.0010 | 0.000 | ||
| 0 | 2.15 | 59 | 69.4% | 0.00 | 0.0005 | -0.003 | 230 | 59.30 | 63.20 | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 2.15 | 35 | 76.5% | 0.00 | 0.0003 | -0.002 | 240 | 69.10 | 73.10 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 2.15 | 52 | 83.1% | 0.00 | 0.0001 | -0.001 | 250 | 79.00 | 83.20 | -1.00 | 0.0001 | 0.000 | ||||
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 — Nov 20, 2026
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.