KHC 期权链 The Kraft Heinz Company
Cboe delayed options data · 截至 21:51 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.1% (24.91–25.98) · ATM IV 28.7% · P/C 未平仓量 0.14
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 9.50 | 11.45 | 441 | 59 | 608.6% | 1.00 | 0.0000 | -0.394 | 15 | 0 | 0.0100 | 2 | 370.3% | 0.00 | 0.0000 | 0.000 | |
| 8.25 | 10.75 | 274 | 30 | 585.9% | 1.00 | 0.0000 | -0.394 | 16 | 0 | 2.13 | 1 | 0.00 | 0.0000 | 0.000 | ||
| 8.30 | 9.80 | 162 | 12 | 830.9% | 1.00 | 0.0000 | -0.394 | 17 | 0 | 2.13 | 0.00 | 0.0000 | 0.000 | |||
| 6.35 | 8.70 | 162 | 15 | 486.6% | 1.00 | 0.0000 | -0.394 | 18 | 0 | 2.13 | 788.9% | 0.00 | 0.0000 | 0.000 | ||
| 5.40 | 7.60 | 202 | 19 | 401.3% | 1.00 | 0.0000 | -0.394 | 19 | 0 | 2.13 | 703.2% | 0.00 | 0.0001 | 0.000 | ||
| 4.40 | 7.50 | 172 | 12 | 284.8% | 1.00 | 0.0000 | -0.394 | 19.5 | 0 | 2.13 | 661.5% | -0.00 | 0.0001 | 0.000 | ||
| 4.25 | 6.70 | 177 | 17 | 317.6% | 1.00 | 0.0000 | -0.394 | 20 | 0 | 2.13 | 1 | 620.4% | -0.00 | 0.0002 | 0.000 | |
| 3.65 | 6.20 | 158 | 13 | 1.00 | 0.0000 | -0.394 | 20.5 | 0 | 1.55 | 10 | 501.3% | -0.00 | 0.0004 | 0.000 | ||
| 3.75 | 5.55 | 180 | 14 | 373.0% | 1.00 | 0.0000 | -0.394 | 21 | 0 | 1.57 | 12 | 466.7% | -0.00 | 0.0007 | -0.000 | |
| 3.60 | 4.10 | 196 | 19 | 1.00 | 0.0000 | -0.394 | 21.5 | 0 | 1.12 | 18 | 369.4% | -0.00 | 0.0013 | -0.000 | ||
| 2.40 | 3.55 | 237 | 24 | 1.00 | 0.0000 | -0.394 | 22 | 0 | 0.2000 | 24 | 185.9% | -0.00 | 0.0026 | -0.000 | ||
| 2.02 | 3.05 | 244 | 29 | 1.00 | 0.0000 | -0.394 | 22.5 | 0 | 0.5000 | 57 | 215.3% | -0.00 | 0.0054 | -0.000 | ||
| 2.00 | 2.50 | 293 | 32 | 1.00 | 0.0000 | -0.394 | 23 | 0 | 0.0100 | 149 | 74.6% | -0.00 | 0.0127 | -0.001 | ||
| 1.85 | 2.00 | 634 | 131 | 1.00 | 0.0000 | -0.394 | 23.5 | 0 | 0.0500 | 102 | 596 | 77.4% | -0.01 | 0.0336 | -0.002 | |
| 0.3200 | 1.66 | 565 | 96 | 1.00 | 0.0000 | -0.394 | 24 | 0 | 0.0200 | 22 | 1,072 | 46.7% | -0.02 | 0.1053 | -0.005 | |
| 0.7500 | 1.15 | 311 | 87 | 1.00 | 0.0007 | -0.394 | 24.5 | 0.0200 | 0.0400 | 281 | 1,510 | 36.8% | -0.10 | 0.3963 | -0.019 | |
| 0.3100 | 0.4700 | 3,421 | 1,090 | 0.99 | 0.1814 | -0.390 | 25 | 0.0400 | 0.2000 | 347 | 1,609 | 27.4% | -0.44 | 1.1095 | -0.112 | |
| 0.0200 | 0.0800 | 21.7K | 20.9K | 24.2% | 0.41 | 1.5671 | -0.074 | 25.5 | 0.3100 | 0.6600 | 128 | 624 | 33.1% | -0.86 | 0.5725 | -0.032 |
| 0 | 0.0100 | 21.1K | 23.3K | 35.4% | 0.05 | 0.2789 | -0.009 | 26 | 0.6800 | 2.08 | 389 | 894 | 152.5% | -0.97 | 0.1548 | -0.012 |
| 0 | 0.0100 | 145 | 1,058 | 51.5% | 0.01 | 0.0582 | -0.003 | 26.5 | 0.2500 | 2.69 | 4 | 15 | 65.6% | -0.99 | 0.0434 | -0.009 |
| 0 | 0.0200 | 1 | 531 | 73.1% | 0.01 | 0.0213 | -0.001 | 27 | 1.15 | 2.95 | 24 | 122.2% | -1.00 | 0.0136 | -0.008 | |
| 0 | 0.0100 | 4 | 278 | 79.5% | 0.00 | 0.0094 | -0.001 | 27.5 | 1.95 | 2.75 | 26 | 15 | -1.00 | 0.0047 | -0.007 | |
| 0 | 0.0200 | 82 | 101.9% | 0.00 | 0.0045 | -0.000 | 28 | 2.40 | 3.20 | 30 | 7 | -1.00 | 0.0018 | -0.007 | ||
| 0 | 0.2000 | 22 | 178.8% | 0.00 | 0.0024 | -0.000 | 28.5 | 2.97 | 3.80 | 2 | 2 | -1.00 | 0.0007 | -0.007 | ||
| 0 | 0.2500 | 4 | 207.6% | 0.00 | 0.0013 | -0.000 | 29 | 3.40 | 5.45 | 1 | 317.9% | -1.00 | 0.0003 | -0.007 | ||
| 0 | 2.13 | 9 | 477.1% | 0.00 | 0.0007 | -0.000 | 29.5 | 3.10 | 5.80 | 10 | 2 | -1.00 | 0.0001 | -0.007 | ||
| 0 | 0.0500 | 5 | 175.7% | 0.00 | 0.0004 | 0.000 | 30 | 3.80 | 6.25 | 8 | 1 | 216.7% | -1.00 | 0.0001 | -0.007 | |
| 0 | 0.2000 | 4 | 245.1% | 0.00 | 0.0003 | 0.000 | 30.5 | 3.50 | 6.85 | 3 | 1 | -1.00 | 0.0000 | -0.007 | ||
| 0 | 2.13 | 3 | 544.6% | 0.00 | 0.0002 | 0.000 | 31 | 4.65 | 7.30 | 3 | 1 | 201.7% | -1.00 | 0.0000 | -0.007 | |
| 0 | 2.13 | 585.8% | 0.00 | 0.0001 | 0.000 | 32 | 6.25 | 8.20 | 1 | 2 | 370.6% | -1.00 | 0.0000 | -0.007 | ||
| 0 | 2.13 | 605.5% | 0.00 | 0.0000 | 0.000 | 32.5 | 6.75 | 8.95 | 5 | 2 | 430.1% | -1.00 | 0.0000 | -0.007 | ||
| 0 | 2.13 | 2 | 624.6% | 0.00 | 0.0000 | 0.000 | 33 | 7.20 | 9.40 | 6 | 4 | 429.9% | -1.00 | 0.0000 | -0.007 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。