HSY rantai opsi The Hershey Company
Cboe delayed options data · per 15:35 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 ±4.4% (168.20–183.80) · ATM IV 26.1% · P/C open interest 0.94
| 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 | |
| 84.70 | 88.30 | 150.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 131.1% | -0.00 | 0.0000 | -0.001 | ||||
| 79.20 | 83.40 | 116.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 121.4% | -0.00 | 0.0000 | -0.001 | ||||
| 74.60 | 78.30 | 123.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 7 | 112.1% | -0.00 | 0.0000 | -0.001 | |||
| 69.80 | 73.30 | 120.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 103.3% | -0.00 | 0.0001 | -0.001 | ||||
| 64.60 | 68.40 | 106.9% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.15 | 6 | 94.9% | -0.00 | 0.0001 | -0.002 | |||
| 59.60 | 63.40 | 97.2% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 13 | 86.8% | -0.00 | 0.0002 | -0.003 | |||
| 55.40 | 58.60 | 107.2% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.8000 | 12 | 79.0% | -0.00 | 0.0002 | -0.004 | |||
| 50.30 | 53.50 | 95.7% | 1.00 | 0.0004 | 0.000 | 125 | 0 | 0.6000 | 15 | 71.5% | -0.00 | 0.0004 | -0.005 | |||
| 45.30 | 48.50 | 86.2% | 1.00 | 0.0006 | -0.001 | 130 | 0 | 2.15 | 153 | 64.2% | -0.00 | 0.0006 | -0.006 | |||
| 40.20 | 43.40 | 1 | 74.1% | 0.99 | 0.0009 | -0.004 | 135 | 0 | 2.00 | 41 | 57.2% | -0.01 | 0.0009 | -0.009 | ||
| 34.90 | 38.40 | 60.7% | 0.99 | 0.0014 | -0.008 | 140 | 0 | 0.0500 | 234 | 42.3% | -0.01 | 0.0015 | -0.012 | |||
| 30.80 | 32.70 | 46.7% | 0.98 | 0.0024 | -0.014 | 145 | 0 | 1.75 | 64 | 43.6% | -0.02 | 0.0024 | -0.017 | |||
| 25.80 | 27.80 | 39.2% | 0.97 | 0.0039 | -0.021 | 150 | 0 | 0.1500 | 407 | 37.0% | -0.03 | 0.0040 | -0.024 | |||
| 20.90 | 23.70 | 35.4% | 0.96 | 0.0067 | -0.032 | 155 | 0.0500 | 0.3500 | 245 | 34.4% | -0.04 | 0.0067 | -0.034 | |||
| 16.10 | 17.80 | 6 | 31.2% | 0.93 | 0.0115 | -0.047 | 160 | 0.0500 | 0.7000 | 270 | 29.1% | -0.07 | 0.0116 | -0.049 | ||
| 13.70 | 15.50 | 29.8% | 0.90 | 0.0151 | -0.057 | 162.5 | 0.2000 | 0.6500 | 15 | 28.2% | -0.10 | 0.0153 | -0.058 | |||
| 11.40 | 12.70 | 1 | 27.5% | 0.87 | 0.0198 | -0.067 | 165 | 0.4000 | 0.9000 | 252 | 27.4% | -0.14 | 0.0200 | -0.069 | ||
| 9.30 | 10.50 | 26.8% | 0.82 | 0.0254 | -0.079 | 167.5 | 0.7000 | 1.45 | 26 | 25.1% | -0.18 | 0.0257 | -0.081 | |||
| 7.30 | 8.40 | 10 | 70 | 25.7% | 0.75 | 0.0318 | -0.091 | 170 | 1.15 | 1.80 | 3 | 296 | 25.8% | -0.25 | 0.0322 | -0.093 |
| 5.70 | 6.90 | 26.0% | 0.67 | 0.0379 | -0.102 | 172.5 | 1.85 | 2.60 | 12 | 25.6% | -0.33 | 0.0384 | -0.103 | |||
| 4.40 | 5.00 | 17 | 110 | 26.2% | 0.57 | 0.0421 | -0.108 | 175 | 2.70 | 3.50 | 3 | 331 | 26.0% | -0.43 | 0.0427 | -0.110 |
| 3.20 | 3.90 | 6 | 25.8% | 0.46 | 0.0428 | -0.109 | 177.5 | 4.20 | 5.20 | 4 | 21 | 26.2% | -0.54 | 0.0436 | -0.111 | |
| 2.05 | 2.70 | 12 | 341 | 25.5% | 0.36 | 0.0399 | -0.104 | 180 | 5.50 | 6.40 | 8 | 1,157 | 25.0% | -0.65 | 0.0407 | -0.106 |
| 1.30 | 1.95 | 13 | 25.6% | 0.28 | 0.0347 | -0.095 | 182.5 | 7.20 | 8.40 | 34 | 25.7% | -0.73 | 0.0356 | -0.097 | ||
| 0.8500 | 1.30 | 9 | 652 | 25.6% | 0.21 | 0.0288 | -0.085 | 185 | 9.20 | 10.80 | 109 | 26.0% | -0.80 | 0.0297 | -0.086 | |
| 0.5000 | 1.20 | 33 | 26.4% | 0.16 | 0.0232 | -0.074 | 187.5 | 11.30 | 12.60 | 1 | 26.3% | -0.85 | 0.0244 | -0.076 | ||
| 0.2500 | 0.7500 | 2 | 430 | 26.8% | 0.12 | 0.0186 | -0.064 | 190 | 13.50 | 14.90 | 118 | 26.3% | -0.89 | 0.0198 | -0.067 | |
| 0.1500 | 0.5500 | 10 | 27.7% | 0.10 | 0.0148 | -0.055 | 192.5 | 15.90 | 17.30 | 27.4% | -0.92 | 0.0161 | -0.059 | |||
| 0.1500 | 0.5500 | 342 | 28.6% | 0.07 | 0.0118 | -0.048 | 195 | 18.40 | 19.70 | 5 | 82 | 28.9% | -0.94 | 0.0129 | -0.052 | |
| 0.0500 | 0.5000 | 22 | 30.1% | 0.06 | 0.0095 | -0.041 | 197.5 | 20.30 | 22.80 | 29.3% | -0.96 | 0.0110 | -0.045 | |||
| 0.1500 | 0.5000 | 2 | 477 | 32.8% | 0.05 | 0.0076 | -0.036 | 200 | 23.20 | 26.10 | 60 | 31.9% | -0.97 | 0.0089 | -0.038 | |
| 0 | 0.5000 | 22 | 34.5% | 0.04 | 0.0062 | -0.031 | 202.5 | 25.90 | 27.10 | 34.4% | -0.98 | 0.0073 | -0.034 | |||
| 0 | 0.4500 | 16 | 36.1% | 0.03 | 0.0051 | -0.027 | 205 | 27.70 | 30.90 | 41.7% | -0.99 | 0.0057 | -0.026 | |||
| 0 | 2.25 | 37.4% | 0.03 | 0.0042 | -0.024 | 207.5 | 30.90 | 32.10 | 39.3% | -0.99 | 0.0039 | -0.024 | ||||
| 0.0500 | 0.2000 | 2 | 499 | 39.6% | 0.02 | 0.0035 | -0.021 | 210 | 33.40 | 34.60 | 107 | 41.6% | -1.00 | 0.0026 | -0.022 | |
| 0 | 0.4500 | 41.9% | 0.02 | 0.0029 | -0.019 | 212.5 | 35.90 | 37.10 | 44.0% | -1.00 | 0.0016 | -0.019 | ||||
| 0 | 2.20 | 61 | 42.7% | 0.02 | 0.0025 | -0.017 | 215 | 38.40 | 41.10 | 51.8% | -1.00 | 0.0009 | -0.019 | |||
| 0 | 1.00 | 264 | 46.9% | 0.01 | 0.0018 | -0.013 | 220 | 43.40 | 44.60 | 53 | 50.7% | -1.00 | 0.0001 | -0.019 | ||
| 0 | 2.15 | 2 | 50.9% | 0.01 | 0.0013 | -0.011 | 225 | 47.70 | 50.70 | 64.9% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 2.15 | 143 | 54.7% | 0.01 | 0.0010 | -0.009 | 230 | 52.00 | 55.90 | 25 | -1.00 | 0.0000 | -0.019 | |||
| 0 | 2.15 | 58.5% | 0.01 | 0.0008 | -0.007 | 235 | 57.00 | 60.70 | -1.00 | 0.0000 | -0.019 | |||||
| 0 | 2.15 | 173 | 62.1% | 0.00 | 0.0006 | -0.006 | 240 | 62.70 | 66.10 | 84.5% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.00 | 606 | 69.1% | 0.00 | 0.0004 | -0.004 | 250 | 72.70 | 76.10 | 93.3% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.4000 | 34 | 75.7% | 0.00 | 0.0002 | -0.003 | 260 | 82.00 | 86.10 | 86.8% | -1.00 | 0.0000 | -0.019 | |||
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 — Sep 18, 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