KHC option chain The Kraft Heinz Company
Cboe delayed options data · के अनुसार 12:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.9% (25.23–27.30) · ATM IV 20.8% · P/C open interest 1.07
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 9.70 | 12.65 | 3 | 14 | 1.00 | 0.0000 | 0.000 | 15 | 0 | 0.4500 | 225 | 177.4% | -0.00 | 0.0003 | -0.000 | ||
| 8.75 | 11.35 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 16 | 0 | 0.4900 | 163.2% | -0.00 | 0.0005 | -0.000 | |||
| 7.85 | 10.85 | 5 | 162.9% | 1.00 | 0.0000 | 0.000 | 17 | 0 | 0.1000 | 105.8% | -0.00 | 0.0009 | -0.000 | |||
| 7.70 | 9.00 | 37 | 1.00 | 0.0000 | 0.000 | 17.5 | 0 | 0.1600 | 6,252 | 108.1% | -0.00 | 0.0012 | -0.000 | |||
| 6.70 | 8.85 | 1 | 1.00 | 0.0000 | 0.000 | 18 | 0 | 0.2500 | 1 | 111.1% | -0.00 | 0.0016 | -0.000 | |||
| 6.30 | 8.30 | 1 | 117.9% | 1.00 | 0.0000 | 0.000 | 19 | 0 | 0.0700 | 1 | 76.5% | -0.00 | 0.0029 | -0.001 | ||
| 5.25 | 6.35 | 2 | 253 | 1.00 | 0.0000 | 0.000 | 20 | 0 | 0.0100 | 8,518 | 50.0% | -0.01 | 0.0056 | -0.001 | ||
| 4.80 | 6.15 | 3 | 1.00 | 0.0000 | 0.000 | 20.5 | 0 | 0.0500 | 2 | 56.9% | -0.01 | 0.0079 | -0.001 | |||
| 3.75 | 6.50 | 2 | 1.00 | 0.0000 | 0.000 | 21 | 0 | 0.4600 | 1 | 83.9% | -0.01 | 0.0113 | -0.002 | |||
| 3.80 | 5.00 | 1.00 | 0.0000 | 0.000 | 21.5 | 0 | 0.0600 | 48.3% | -0.01 | 0.0163 | -0.002 | |||||
| 3.40 | 4.50 | 1 | 1.00 | 0.0000 | 0.000 | 22 | 0 | 0.0600 | 16 | 43.3% | -0.02 | 0.0238 | -0.003 | |||
| 3.30 | 4.20 | 16 | 2,546 | 1.00 | 0.0000 | 0.000 | 22.5 | 0.0200 | 0.0700 | 22 | 9,312 | 41.4% | -0.03 | 0.0350 | -0.004 | |
| 2.78 | 3.60 | 1.00 | 0.0000 | 0.000 | 23 | 0.0300 | 0.0900 | 23 | 278 | 38.5% | -0.05 | 0.0519 | -0.005 | |||
| 2.49 | 3.90 | 65 | 8 | 83.5% | 1.00 | 0.0001 | 0.000 | 23.5 | 0.0100 | 0.0600 | 21 | 519 | 29.2% | -0.07 | 0.0771 | -0.007 |
| 1.85 | 2.62 | 24 | 36 | 1.00 | 0.0040 | 0.000 | 24 | 0.0700 | 0.1000 | 120 | 824 | 30.1% | -0.11 | 0.1134 | -0.009 | |
| 1.24 | 1.90 | 1 | 638 | 0.99 | 0.0436 | -0.001 | 24.5 | 0.1000 | 0.4000 | 43 | 819 | 35.9% | -0.17 | 0.1623 | -0.012 | |
| 1.17 | 1.43 | 153 | 9,774 | 30.7% | 0.94 | 0.2222 | -0.010 | 25 | 0.2000 | 0.3400 | 79 | 6,639 | 29.3% | -0.26 | 0.2197 | -0.015 |
| 0.7000 | 1.17 | 48 | 871 | 32.0% | 0.77 | 0.5015 | -0.041 | 25.5 | 0.1300 | 0.5700 | 51 | 291 | 24.7% | -0.38 | 0.2712 | -0.017 |
| 0.4400 | 0.5600 | 115 | 672 | 24.6% | 0.52 | 0.4330 | -0.022 | 26 | 0.5400 | 0.7000 | 72 | 53 | 26.5% | -0.52 | 0.2936 | -0.018 |
| 0.0900 | 0.3500 | 705 | 246 | 20.6% | 0.35 | 0.2806 | -0.016 | 26.5 | 0.4100 | 1.22 | 1 | 30 | 21.0% | -0.66 | 0.2743 | -0.016 |
| 0.0400 | 0.2200 | 36 | 477 | 22.3% | 0.23 | 0.2191 | -0.013 | 27 | 0.5000 | 1.47 | 1 | -0.78 | 0.2243 | -0.014 | ||
| 0.1000 | 0.1400 | 586 | 11.5K | 27.4% | 0.15 | 0.1626 | -0.010 | 27.5 | 1.60 | 2.82 | 18 | 3,781 | 56.5% | -0.86 | 0.1657 | -0.011 |
| 0.0400 | 0.1000 | 8 | 214 | 28.1% | 0.10 | 0.1140 | -0.008 | 28 | 0.8700 | 3.20 | 14 | -0.92 | 0.1143 | -0.008 | ||
| 0 | 0.2800 | 1 | 19 | 39.5% | 0.06 | 0.0778 | -0.006 | 28.5 | 2.01 | 3.15 | 3 | -0.95 | 0.0753 | -0.005 | ||
| 0 | 0.0300 | 14 | 27.5% | 0.04 | 0.0525 | -0.004 | 29 | 1.88 | 3.80 | -0.97 | 0.0483 | -0.003 | ||||
| 0 | 0.0200 | 18 | 29.1% | 0.03 | 0.0354 | -0.003 | 29.5 | 2.10 | 4.80 | -0.98 | 0.0304 | -0.002 | ||||
| 0 | 0.0300 | 4,806 | 34.2% | 0.02 | 0.0240 | -0.002 | 30 | 2.96 | 4.60 | 138 | -0.99 | 0.0190 | -0.001 | |||
| 0 | 0.0600 | 1 | 41.8% | 0.01 | 0.0164 | -0.002 | 30.5 | 4.15 | 5.40 | 62.1% | -0.99 | 0.0118 | -0.001 | |||
| 0 | 0.3200 | 64.0% | 0.01 | 0.0114 | -0.001 | 31 | 4.70 | 5.80 | 63.8% | -1.00 | 0.0073 | -0.000 | ||||
| 0 | 0.0500 | 50.2% | 0.00 | 0.0056 | -0.001 | 32 | 4.95 | 7.05 | -1.00 | 0.0028 | 0.000 | |||||
| 0 | 0.0200 | 11 | 1,308 | 46.8% | 0.00 | 0.0040 | -0.001 | 32.5 | 6.05 | 7.10 | 39 | -1.00 | 0.0018 | 0.000 | ||
| 0 | 0.0500 | 56.2% | 0.00 | 0.0029 | -0.000 | 33 | 6.20 | 7.60 | -1.00 | 0.0011 | 0.000 | |||||
| 0 | 0.0500 | 1,632 | 67.4% | 0.00 | 0.0008 | -0.000 | 35 | 7.90 | 10.10 | 5 | 15 | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.0500 | 209 | 80.2% | 0.00 | 0.0002 | 0.000 | 37.5 | 10.70 | 12.35 | 2 | -1.00 | 0.0000 | 0.000 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs