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 ±9.0% (21.55–25.79) · ATM IV 30.5% · P/C open interest 1.48
| 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 | |
| 7.85 | 10.70 | 120.9% | 1.00 | 0.0030 | -0.001 | 15 | 0 | 1.00 | 119.2% | -0.01 | 0.0044 | -0.001 | ||||
| 6.05 | 7.30 | 1 | 0.99 | 0.0085 | -0.001 | 17 | 0 | 2.13 | 124.9% | -0.02 | 0.0119 | -0.002 | ||||
| 5.85 | 6.80 | 0.99 | 0.0110 | -0.002 | 17.5 | 0 | 2.13 | 117.7% | -0.02 | 0.0154 | -0.002 | |||||
| 5.35 | 6.15 | 0.98 | 0.0146 | -0.002 | 18 | 0 | 1.20 | 87.1% | -0.03 | 0.0199 | -0.003 | |||||
| 4.75 | 5.65 | 0.97 | 0.0191 | -0.002 | 18.5 | 0 | 1.22 | 81.5% | -0.04 | 0.0258 | -0.003 | |||||
| 4.30 | 5.35 | 0.97 | 0.0252 | -0.003 | 19 | 0 | 2.13 | 31 | 96.6% | -0.05 | 0.0333 | -0.004 | ||||
| 3.90 | 4.70 | 0.95 | 0.0332 | -0.004 | 19.5 | 0 | 0.6600 | 54.9% | -0.07 | 0.0430 | -0.005 | |||||
| 3.35 | 4.20 | 1 | 0.94 | 0.0435 | -0.004 | 20 | 0 | 0.2500 | 4 | 36.8% | -0.09 | 0.0551 | -0.005 | |||
| 2.11 | 5.25 | 48.5% | 0.92 | 0.0566 | -0.005 | 20.5 | 0.0800 | 0.2400 | 1 | 3 | 34.9% | -0.12 | 0.0700 | -0.006 | ||
| 1.69 | 4.80 | 46.5% | 0.89 | 0.0729 | -0.006 | 21 | 0.1800 | 0.3800 | 41 | 36.9% | -0.15 | 0.0878 | -0.007 | |||
| 1.23 | 4.35 | 42.9% | 0.85 | 0.0924 | -0.007 | 21.5 | 0 | 0.5700 | 1 | 32.1% | -0.20 | 0.1080 | -0.008 | |||
| 0.1800 | 3.95 | 37 | 27.1% | 0.80 | 0.1144 | -0.008 | 22 | 0.2600 | 0.4800 | 12 | 122 | 30.3% | -0.25 | 0.1293 | -0.009 | |
| 0 | 3.70 | 7 | 33.7% | 0.74 | 0.1368 | -0.009 | 22.5 | 0.2300 | 0.8000 | 13 | 29.9% | -0.32 | 0.1494 | -0.010 | ||
| 0.2300 | 1.95 | 26 | 17.9% | 0.67 | 0.1568 | -0.010 | 23 | 0 | 2.70 | 50.6% | -0.40 | 0.1652 | -0.011 | |||
| 0.6300 | 1.46 | 1 | 56 | 27.2% | 0.59 | 0.1710 | -0.011 | 23.5 | 0.6000 | 1.55 | 4 | 1 | 33.8% | -0.48 | 0.1736 | -0.011 |
| 0.4000 | 0.9400 | 10 | 5 | 23.3% | 0.50 | 0.1769 | -0.011 | 24 | 0 | 1.61 | 125 | 16.0% | -0.57 | 0.1729 | -0.011 | |
| 0.4700 | 0.6800 | 11 | 47 | 26.8% | 0.41 | 0.1732 | -0.011 | 24.5 | 0 | 1.93 | 108 | 19.8% | -0.65 | 0.1634 | -0.010 | |
| 0.3800 | 0.4900 | 11 | 2 | 27.6% | 0.33 | 0.1607 | -0.010 | 25 | 0.0200 | 3.90 | 2 | 31.9% | -0.72 | 0.1474 | -0.009 | |
| 0 | 0.5400 | 26.0% | 0.26 | 0.1430 | -0.009 | 25.5 | 0.3300 | 4.30 | 2 | 30.8% | -0.78 | 0.1279 | -0.008 | |||
| 0.1400 | 0.2400 | 9 | 34 | 26.5% | 0.21 | 0.1231 | -0.008 | 26 | 1.42 | 4.75 | 1 | 45.7% | -0.83 | 0.1077 | -0.007 | |
| 0 | 0.3000 | 28.0% | 0.16 | 0.1032 | -0.007 | 26.5 | 1.84 | 5.15 | 46.5% | -0.87 | 0.0887 | -0.006 | ||||
| 0.0300 | 0.1900 | 46 | 28.7% | 0.12 | 0.0850 | -0.006 | 27 | 3.20 | 5.00 | 41 | 54.7% | -0.90 | 0.0721 | -0.005 | ||
| 0 | 0.7500 | 46.2% | 0.10 | 0.0691 | -0.005 | 27.5 | 2.76 | 6.10 | 51.5% | -0.93 | 0.0580 | -0.004 | ||||
| 0 | 0.5000 | 1 | 43.4% | 0.07 | 0.0556 | -0.004 | 28 | 3.25 | 6.60 | 54.8% | -0.94 | 0.0464 | -0.004 | |||
| 0 | 1.40 | 70.7% | 0.04 | 0.0359 | -0.003 | 29 | 4.25 | 7.55 | 60.4% | -0.97 | 0.0296 | -0.002 | ||||
| 0 | 0.2600 | 2 | 46.9% | 0.03 | 0.0231 | -0.002 | 30 | 4.60 | 8.55 | 45.5% | -0.98 | 0.0190 | -0.002 | |||
| 0 | 0.2400 | 1 | 50.9% | 0.02 | 0.0150 | -0.001 | 31 | 6.20 | 9.55 | 71.3% | -0.99 | 0.0123 | -0.001 | |||
| 0 | 2.12 | 2 | 104.7% | 0.01 | 0.0098 | -0.001 | 32 | 7.20 | 10.55 | 76.9% | -0.99 | 0.0081 | -0.001 | |||
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 27, 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.