KHC optieketen The Kraft Heinz Company
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±8.9% (21.57–25.77) · ATM IV 31.2% · P/C open interest 0.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 9.20 | 13.10 | 1.00 | 0.0015 | -0.001 | 12.5 | 0 | 0.0400 | 92.5% | -0.00 | 0.0015 | -0.001 | |||||
| 8.20 | 8.90 | 1 | 4 | 0.99 | 0.0044 | -0.001 | 15 | 0 | 0.0500 | 1 | 70.7% | -0.01 | 0.0044 | -0.001 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 16 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 17 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.70 | 6.40 | 27 | 0.98 | 0.0139 | -0.003 | 17.5 | 0 | 0.0500 | 1 | 80 | 49.5% | -0.02 | 0.0139 | -0.003 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 18 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 19 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 19.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.45 | 4.80 | 1 | 101 | 55.2% | 0.93 | 0.0464 | -0.006 | 20 | 0.0700 | 0.1100 | 16 | 1,232 | 39.5% | -0.07 | 0.0469 | -0.006 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 20.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 21 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 21.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 22 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.60 | 1.77 | 139 | 3,372 | 29.8% | 0.73 | 0.1362 | -0.011 | 22.5 | 0.3700 | 0.4600 | 647 | 2,976 | 32.7% | -0.27 | 0.1386 | -0.011 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 23 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 23.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 24 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 24.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3700 | 0.4700 | 1,727 | 3,085 | 29.1% | 0.33 | 0.1618 | -0.011 | 25 | 1.55 | 1.91 | 84 | 586 | 34.4% | -0.69 | 0.1702 | -0.012 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 25.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 26 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 26.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 27 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0600 | 0.1100 | 77 | 740 | 31.1% | 0.09 | 0.0672 | -0.006 | 27.5 | 2.57 | 5.10 | 35.3% | -0.94 | 0.0734 | -0.006 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 28 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 28.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 29 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 29.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0500 | 2 | 305 | 36.9% | 0.03 | 0.0226 | -0.002 | 30 | 4.50 | 8.40 | 60.3% | -1.00 | 0.0088 | -0.001 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 31 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 32 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0600 | 1 | 48.6% | 0.01 | 0.0082 | -0.001 | 32.5 | 7.70 | 10.90 | 96.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 33 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0500 | 1 | 1 | 56.6% | 0.00 | 0.0033 | -0.001 | 35 | 9.50 | 13.40 | 86.9% | -1.00 | 0.0000 | 0.000 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.