KHC Optionskette The Kraft Heinz Company
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±6.4% (22.17–25.18) · ATM IV 32.8% · P/C Open Interest 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 6.65 | 9.10 | 1 | 1.00 | 0.0021 | -0.001 | 15 | 0 | 2.13 | 222.7% | -0.00 | 0.0021 | -0.001 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 16 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.25 | 7.25 | 47.4% | 0.99 | 0.0063 | -0.002 | 17 | 0 | 2.13 | 179.3% | -0.01 | 0.0063 | -0.002 | ||||
| 5.30 | 6.10 | 0.99 | 0.0114 | -0.002 | 18 | 0 | 2.13 | 159.1% | -0.01 | 0.0114 | -0.002 | |||||
| 4.80 | 5.60 | 0.98 | 0.0154 | -0.003 | 18.5 | 0 | 1.15 | 115.4% | -0.02 | 0.0155 | -0.003 | |||||
| 4.25 | 5.85 | 84.8% | 0.98 | 0.0210 | -0.004 | 19 | 0 | 2.13 | 139.5% | -0.03 | 0.0211 | -0.004 | ||||
| 3.75 | 4.60 | 0.97 | 0.0287 | -0.005 | 19.5 | 0 | 1.20 | 116 | 100.5% | -0.03 | 0.0289 | -0.005 | ||||
| 3.35 | 4.10 | 3 | 0.95 | 0.0392 | -0.006 | 20 | 0 | 0.0900 | 4 | 56 | 43.2% | -0.05 | 0.0394 | -0.006 | ||
| 2.80 | 3.65 | 0.93 | 0.0534 | -0.007 | 20.5 | 0 | 0.1500 | 2 | 63 | 42.6% | -0.07 | 0.0538 | -0.007 | |||
| 2.34 | 3.85 | 2 | 59.2% | 0.91 | 0.0722 | -0.009 | 21 | 0 | 0.2300 | 117 | 41.5% | -0.09 | 0.0728 | -0.009 | ||
| 1.98 | 3.05 | 1 | 46.5% | 0.87 | 0.0962 | -0.011 | 21.5 | 0.1100 | 0.1800 | 1 | 60 | 38.2% | -0.13 | 0.0971 | -0.011 | |
| 1.66 | 2.76 | 67 | 51.0% | 0.82 | 0.1251 | -0.013 | 22 | 0.0200 | 0.3000 | 12 | 126 | 33.1% | -0.18 | 0.1263 | -0.013 | |
| 1.38 | 1.67 | 1 | 87 | 32.8% | 0.75 | 0.1568 | -0.015 | 22.5 | 0.1100 | 0.5500 | 4 | 26 | 36.5% | -0.25 | 0.1586 | -0.015 |
| 1.04 | 1.40 | 17 | 136 | 34.8% | 0.67 | 0.1867 | -0.017 | 23 | 0.2700 | 0.5900 | 15 | 76 | 33.5% | -0.33 | 0.1892 | -0.017 |
| 0.7900 | 0.9400 | 1,058 | 674 | 32.0% | 0.57 | 0.2080 | -0.018 | 23.5 | 0.5800 | 0.7000 | 12 | 25 | 33.6% | -0.43 | 0.2113 | -0.018 |
| 0.5200 | 0.6700 | 66 | 615 | 30.9% | 0.47 | 0.2145 | -0.018 | 24 | 0.7500 | 1.07 | 52 | 34.2% | -0.54 | 0.2188 | -0.018 | |
| 0.3500 | 0.4700 | 29 | 229 | 31.1% | 0.36 | 0.2041 | -0.016 | 24.5 | 1.11 | 1.39 | 196 | 39 | 35.6% | -0.65 | 0.2092 | -0.017 |
| 0.2000 | 0.4000 | 42 | 321 | 30.0% | 0.27 | 0.1799 | -0.015 | 25 | 1.43 | 1.75 | 115 | 35.0% | -0.74 | 0.1859 | -0.015 | |
| 0.1400 | 0.2500 | 19 | 104 | 32.7% | 0.20 | 0.1488 | -0.012 | 25.5 | 1.82 | 3.50 | 69.8% | -0.82 | 0.1556 | -0.013 | ||
| 0.0800 | 0.1500 | 13 | 146 | 32.1% | 0.14 | 0.1172 | -0.010 | 26 | 2.28 | 3.75 | 69.7% | -0.88 | 0.1241 | -0.010 | ||
| 0.0400 | 0.1000 | 2 | 44 | 32.2% | 0.10 | 0.0890 | -0.008 | 26.5 | 2.62 | 4.10 | 68.0% | -0.92 | 0.0945 | -0.008 | ||
| 0 | 0.1300 | 1 | 35.7% | 0.07 | 0.0661 | -0.006 | 27 | 2.86 | 4.20 | 53.9% | -0.95 | 0.0681 | -0.006 | |||
| 0 | 0.0300 | 18 | 5 | 30.2% | 0.05 | 0.0484 | -0.004 | 27.5 | 2.56 | 5.90 | 71.8% | -0.97 | 0.0458 | -0.004 | ||
| 0 | 0.2000 | 1 | 47.6% | 0.03 | 0.0351 | -0.003 | 28 | 2.50 | 6.40 | 56.8% | -0.99 | 0.0284 | -0.003 | |||
| 0 | 0.5000 | 2 | 65.5% | 0.02 | 0.0254 | -0.003 | 28.5 | 2.99 | 6.95 | 62.8% | -0.99 | 0.0162 | -0.001 | |||
| 0 | 2.13 | 118.7% | 0.02 | 0.0184 | -0.002 | 29 | 3.50 | 7.40 | 65.0% | -1.00 | 0.0086 | -0.001 | ||||
| 0 | 2.13 | 123.8% | 0.01 | 0.0133 | -0.001 | 29.5 | 4.00 | 7.90 | 68.9% | -1.00 | 0.0042 | -0.000 | ||||
| 0 | 2.13 | 128.6% | 0.01 | 0.0097 | -0.001 | 30 | 4.90 | 8.40 | 89.6% | -1.00 | 0.0019 | -0.000 | ||||
| 0 | 2.13 | 137.9% | 0.00 | 0.0052 | -0.001 | 31 | 6.05 | 9.40 | 103.1% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 2.12 | 146.3% | 0.00 | 0.0028 | -0.000 | 32 | 6.95 | 10.40 | 107.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.12 | 154.5% | 0.00 | 0.0016 | -0.000 | 33 | 7.80 | 11.40 | 108.3% | -1.00 | 0.0000 | 0.000 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 06, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.