HSY rantai opsi The Hershey Company
Cboe delayed options data · per 15:39 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±7.9% (154.11–180.51) · ATM IV 32.3% · P/C open interest 0.92
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 65.70 | 69.90 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2500 | 1 | 77.1% | -0.00 | 0.0001 | -0.001 | ||||
| 60.90 | 64.90 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 1.75 | 1 | 97.6% | -0.00 | 0.0001 | -0.001 | ||||
| 55.60 | 59.90 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.60 | 2 | 85.3% | -0.00 | 0.0002 | -0.002 | ||||
| 50.80 | 54.90 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 1.35 | 10 | 77.1% | -0.00 | 0.0004 | -0.003 | ||||
| 45.80 | 50.00 | 1.00 | 0.0005 | 0.000 | 120 | 0 | 1.15 | 15 | 67.5% | -0.01 | 0.0007 | -0.005 | ||||
| 41.00 | 45.00 | 1.00 | 0.0008 | -0.000 | 125 | 0 | 1.50 | 1 | 52 | 64.0% | -0.01 | 0.0012 | -0.008 | |||
| 36.00 | 40.10 | 0.99 | 0.0015 | -0.004 | 130 | 0 | 2.05 | 33 | 61.4% | -0.02 | 0.0021 | -0.013 | ||||
| 31.10 | 35.20 | 0.98 | 0.0026 | -0.010 | 135 | 0 | 0.3500 | 52 | 37.5% | -0.03 | 0.0034 | -0.019 | ||||
| 27.40 | 30.30 | 43.9% | 0.97 | 0.0044 | -0.019 | 140 | 0.2500 | 0.3500 | 1 | 167 | 35.3% | -0.05 | 0.0055 | -0.028 | ||
| 22.50 | 25.10 | 36.2% | 0.94 | 0.0073 | -0.031 | 145 | 0.2000 | 0.8000 | 2 | 172 | 33.0% | -0.08 | 0.0086 | -0.040 | ||
| 18.20 | 20.10 | 33.9% | 0.90 | 0.0115 | -0.046 | 150 | 0.9500 | 1.20 | 10 | 269 | 33.2% | -0.13 | 0.0128 | -0.054 | ||
| 16.00 | 18.70 | 36.8% | 0.87 | 0.0140 | -0.055 | 152.5 | 1.30 | 1.55 | 11 | 32.6% | -0.17 | 0.0153 | -0.062 | |||
| 13.90 | 16.60 | 20 | 35.9% | 0.83 | 0.0168 | -0.064 | 155 | 1.75 | 2.15 | 12 | 489 | 32.6% | -0.21 | 0.0179 | -0.070 | |
| 12.00 | 14.50 | 35.0% | 0.78 | 0.0196 | -0.073 | 157.5 | 2.20 | 2.65 | 31.4% | -0.25 | 0.0205 | -0.078 | ||||
| 10.20 | 12.50 | 3 | 42 | 34.1% | 0.73 | 0.0223 | -0.082 | 160 | 2.95 | 3.40 | 23 | 445 | 31.3% | -0.31 | 0.0228 | -0.085 |
| 8.70 | 11.00 | 34.8% | 0.67 | 0.0247 | -0.088 | 162.5 | 3.70 | 4.30 | 30.8% | -0.37 | 0.0248 | -0.090 | ||||
| 7.10 | 8.50 | 21 | 159 | 31.7% | 0.61 | 0.0264 | -0.093 | 165 | 4.70 | 5.50 | 14 | 852 | 30.9% | -0.43 | 0.0261 | -0.093 |
| 5.70 | 8.00 | 33.6% | 0.54 | 0.0274 | -0.096 | 167.5 | 5.90 | 6.80 | 2 | 31.0% | -0.50 | 0.0267 | -0.093 | |||
| 4.50 | 6.10 | 12 | 504 | 31.7% | 0.47 | 0.0275 | -0.096 | 170 | 7.30 | 8.00 | 712 | 30.4% | -0.56 | 0.0265 | -0.092 | |
| 3.50 | 5.40 | 32.5% | 0.41 | 0.0268 | -0.093 | 172.5 | 8.80 | 9.70 | 30.6% | -0.63 | 0.0255 | -0.088 | ||||
| 2.85 | 3.30 | 480 | 29.7% | 0.34 | 0.0253 | -0.088 | 175 | 10.30 | 11.30 | 103 | 29.7% | -0.68 | 0.0239 | -0.083 | ||
| 2.25 | 3.70 | 33.2% | 0.29 | 0.0232 | -0.082 | 177.5 | 11.30 | 13.30 | 27.4% | -0.74 | 0.0219 | -0.076 | ||||
| 1.70 | 2.15 | 17 | 204 | 30.4% | 0.24 | 0.0209 | -0.074 | 180 | 12.90 | 15.40 | 2 | 91 | 26.1% | -0.78 | 0.0196 | -0.068 |
| 1.30 | 1.85 | 1 | 31.3% | 0.20 | 0.0184 | -0.067 | 182.5 | 15.00 | 17.70 | 26.1% | -0.82 | 0.0172 | -0.060 | |||
| 1.00 | 1.30 | 12 | 291 | 30.9% | 0.16 | 0.0160 | -0.059 | 185 | 17.20 | 19.80 | 180 | 25.6% | -0.86 | 0.0149 | -0.053 | |
| 0.7500 | 1.50 | 33.5% | 0.13 | 0.0137 | -0.052 | 187.5 | 19.50 | 21.90 | 22.5% | -0.88 | 0.0127 | -0.046 | ||||
| 0.5500 | 0.9500 | 4 | 1,146 | 32.3% | 0.11 | 0.0116 | -0.045 | 190 | 21.80 | 24.50 | 61 | 24.7% | -0.91 | 0.0108 | -0.039 | |
| 0.3000 | 1.05 | 33.8% | 0.09 | 0.0098 | -0.039 | 192.5 | 24.10 | 27.00 | 24.1% | -0.92 | 0.0091 | -0.033 | ||||
| 0.3000 | 0.8000 | 392 | 34.8% | 0.07 | 0.0082 | -0.033 | 195 | 26.50 | 29.20 | 28 | -0.94 | 0.0076 | -0.028 | |||
| 0.0500 | 0.7000 | 4 | 244 | 35.8% | 0.05 | 0.0057 | -0.024 | 200 | 32.00 | 34.00 | 20 | 28.3% | -0.96 | 0.0053 | -0.019 | |
| 0 | 2.35 | 51.1% | 0.03 | 0.0040 | -0.018 | 205 | 36.90 | 39.10 | 32.4% | -0.98 | 0.0037 | -0.012 | ||||
| 0 | 0.5000 | 228 | 40.4% | 0.02 | 0.0028 | -0.013 | 210 | 41.20 | 44.80 | 17 | 40.0% | -0.98 | 0.0026 | -0.007 | ||
| 0 | 2.25 | 58.9% | 0.01 | 0.0019 | -0.010 | 215 | 46.20 | 50.30 | 45.3% | -0.99 | 0.0018 | -0.003 | ||||
| 0 | 0.5000 | 227 | 47.0% | 0.01 | 0.0014 | -0.007 | 220 | 51.10 | 55.10 | 1 | 47.7% | -0.99 | 0.0013 | -0.000 | ||
| 0 | 2.15 | 59 | 69.6% | 0.00 | 0.0007 | -0.004 | 230 | 61.10 | 65.20 | 55.0% | -1.00 | 0.0006 | 0.000 | |||
| 0 | 2.15 | 35 | 76.5% | 0.00 | 0.0004 | -0.002 | 240 | 71.00 | 75.30 | 60.4% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 1.95 | 52 | 81.3% | 0.00 | 0.0002 | -0.001 | 250 | 81.00 | 85.20 | 65.4% | -1.00 | 0.0002 | 0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput