HSY rantai opsi The Hershey Company
Cboe delayed options data · per 18:38 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 ±7.3% (154.82–179.32) · ATM IV 29.9% · 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 | |
| 65.40 | 69.50 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2500 | 1 | 76.9% | -0.00 | 0.0001 | -0.001 | ||||
| 60.40 | 64.50 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 1 | 101.8% | -0.00 | 0.0001 | -0.001 | ||||
| 55.40 | 59.50 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.15 | 2 | 93.2% | -0.00 | 0.0002 | -0.002 | ||||
| 50.40 | 54.60 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 10 | 84.9% | -0.00 | 0.0004 | -0.003 | ||||
| 45.60 | 49.60 | 1.00 | 0.0004 | 0.000 | 120 | 0 | 2.15 | 15 | 77.0% | -0.01 | 0.0007 | -0.005 | ||||
| 40.50 | 44.60 | 1.00 | 0.0008 | 0.000 | 125 | 0 | 1.50 | 1 | 52 | 63.6% | -0.01 | 0.0012 | -0.007 | |||
| 35.70 | 39.70 | 0.99 | 0.0014 | -0.003 | 130 | 0 | 2.05 | 33 | 60.9% | -0.02 | 0.0020 | -0.011 | ||||
| 31.00 | 34.70 | 33.4% | 0.98 | 0.0025 | -0.009 | 135 | 0 | 1.45 | 1 | 52 | 49.2% | -0.03 | 0.0034 | -0.018 | ||
| 27.10 | 29.80 | 44.4% | 0.97 | 0.0044 | -0.017 | 140 | 0.2000 | 0.5000 | 2 | 167 | 36.0% | -0.05 | 0.0056 | -0.026 | ||
| 22.30 | 25.00 | 40.1% | 0.94 | 0.0074 | -0.029 | 145 | 0.2000 | 0.8000 | 2 | 172 | 32.5% | -0.08 | 0.0088 | -0.038 | ||
| 17.80 | 20.10 | 36.1% | 0.90 | 0.0118 | -0.045 | 150 | 1.05 | 1.15 | 21 | 269 | 32.9% | -0.13 | 0.0132 | -0.053 | ||
| 14.90 | 18.40 | 34.2% | 0.86 | 0.0144 | -0.054 | 152.5 | 1.35 | 1.60 | 13 | 32.4% | -0.17 | 0.0158 | -0.062 | |||
| 13.70 | 15.80 | 20 | 34.9% | 0.83 | 0.0173 | -0.064 | 155 | 1.75 | 2.10 | 25 | 489 | 31.8% | -0.21 | 0.0185 | -0.070 | |
| 11.70 | 14.10 | 35.1% | 0.78 | 0.0203 | -0.073 | 157.5 | 2.20 | 2.70 | 1 | 30.9% | -0.26 | 0.0212 | -0.077 | |||
| 10.00 | 11.00 | 3 | 42 | 31.0% | 0.72 | 0.0230 | -0.081 | 160 | 2.95 | 3.50 | 36 | 445 | 30.8% | -0.32 | 0.0236 | -0.084 |
| 8.20 | 9.30 | 3 | 30.4% | 0.66 | 0.0254 | -0.088 | 162.5 | 3.80 | 4.50 | 30.7% | -0.38 | 0.0255 | -0.089 | |||
| 6.60 | 7.80 | 21 | 159 | 30.0% | 0.60 | 0.0271 | -0.093 | 165 | 4.80 | 5.50 | 15 | 852 | 30.2% | -0.44 | 0.0267 | -0.091 |
| 5.30 | 6.40 | 1 | 29.8% | 0.53 | 0.0280 | -0.095 | 167.5 | 6.00 | 6.80 | 2 | 30.1% | -0.51 | 0.0272 | -0.092 | ||
| 4.20 | 5.30 | 13 | 504 | 30.0% | 0.46 | 0.0279 | -0.094 | 170 | 7.50 | 8.40 | 712 | 30.6% | -0.58 | 0.0268 | -0.090 | |
| 3.40 | 4.40 | 30.7% | 0.39 | 0.0270 | -0.091 | 172.5 | 9.10 | 9.80 | 30.2% | -0.64 | 0.0256 | -0.086 | ||||
| 2.65 | 3.20 | 1 | 480 | 29.8% | 0.33 | 0.0253 | -0.086 | 175 | 10.90 | 11.70 | 103 | 30.8% | -0.70 | 0.0238 | -0.080 | |
| 1.95 | 2.55 | 29.8% | 0.27 | 0.0231 | -0.079 | 177.5 | 11.30 | 13.70 | 26.4% | -0.75 | 0.0216 | -0.072 | ||||
| 1.55 | 1.90 | 72 | 204 | 29.9% | 0.22 | 0.0206 | -0.071 | 180 | 13.30 | 15.60 | 2 | 91 | 25.5% | -0.80 | 0.0192 | -0.065 |
| 1.15 | 1.85 | 1 | 31.4% | 0.18 | 0.0180 | -0.063 | 182.5 | 16.10 | 18.00 | 29.3% | -0.83 | 0.0167 | -0.057 | |||
| 0.9000 | 1.15 | 15 | 291 | 30.5% | 0.15 | 0.0155 | -0.055 | 185 | 17.60 | 20.30 | 180 | 26.0% | -0.87 | 0.0144 | -0.049 | |
| 0.6000 | 1.50 | 33.5% | 0.12 | 0.0131 | -0.048 | 187.5 | 19.90 | 22.50 | 24.8% | -0.89 | 0.0122 | -0.042 | ||||
| 0.3500 | 0.7000 | 5 | 1,146 | 30.1% | 0.10 | 0.0110 | -0.041 | 190 | 22.50 | 24.80 | 61 | 26.1% | -0.91 | 0.0102 | -0.035 | |
| 0.3000 | 1.05 | 34.4% | 0.08 | 0.0092 | -0.035 | 192.5 | 24.60 | 27.20 | -0.93 | 0.0086 | -0.029 | |||||
| 0.3000 | 0.5000 | 1 | 392 | 32.7% | 0.06 | 0.0076 | -0.030 | 195 | 27.00 | 29.70 | 28 | -0.95 | 0.0071 | -0.024 | ||
| 0.0500 | 1.25 | 5 | 244 | 40.8% | 0.04 | 0.0052 | -0.021 | 200 | 32.00 | 34.50 | 20 | -0.97 | 0.0048 | -0.016 | ||
| 0 | 2.35 | 51.7% | 0.03 | 0.0036 | -0.015 | 205 | 36.70 | 40.00 | -0.98 | 0.0033 | -0.010 | |||||
| 0 | 0.5000 | 228 | 40.9% | 0.02 | 0.0024 | -0.011 | 210 | 41.60 | 45.90 | 17 | 45.2% | -0.99 | 0.0022 | -0.005 | ||
| 0 | 2.25 | 59.6% | 0.01 | 0.0017 | -0.008 | 215 | 46.50 | 50.80 | 46.9% | -0.99 | 0.0015 | -0.002 | ||||
| 0 | 0.2500 | 227 | 42.9% | 0.01 | 0.0012 | -0.006 | 220 | 51.50 | 55.60 | 1 | 47.9% | -0.99 | 0.0011 | 0.000 | ||
| 0 | 2.15 | 59 | 70.3% | 0.00 | 0.0006 | -0.003 | 230 | 61.40 | 65.50 | 51.6% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 2.15 | 35 | 77.2% | 0.00 | 0.0003 | -0.002 | 240 | 71.40 | 75.70 | 62.2% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 2.15 | 52 | 83.7% | 0.00 | 0.0002 | -0.001 | 250 | 81.40 | 85.40 | 63.5% | -1.00 | 0.0001 | 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