KHC chaîne d'options The Kraft Heinz Company
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.6% (24.16–26.48) · ATM IV 26.2% · P/C open interest 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 9.95 | 10.55 | 14 | 1.00 | 0.0000 | -0.324 | 15 | 0 | 0.0500 | 225 | 116.2% | -0.00 | 0.0006 | -0.000 | |||
| 9.25 | 10.20 | 1 | 217.4% | 1.00 | 0.0000 | -0.322 | 16 | 0 | 0.0500 | 103.0% | -0.00 | 0.0010 | -0.000 | |||
| 8.25 | 9.20 | 5 | 195.2% | 1.00 | 0.0000 | -0.320 | 17 | 0 | 0.0500 | 90.5% | -0.00 | 0.0017 | -0.001 | |||
| 7.75 | 8.70 | 36 | 184.5% | 1.00 | 0.0000 | -0.319 | 17.5 | 0 | 0.0500 | 6,252 | 84.5% | -0.00 | 0.0023 | -0.001 | ||
| 7.25 | 8.20 | 1 | 174.1% | 1.00 | 0.0000 | -0.317 | 18 | 0 | 0.0500 | 1 | 78.7% | -0.00 | 0.0031 | -0.001 | ||
| 6.25 | 7.20 | 153.8% | 1.00 | 0.0000 | -0.314 | 19 | 0 | 0.0500 | 1 | 67.3% | -0.01 | 0.0056 | -0.001 | |||
| 5.25 | 6.20 | 251 | 134.2% | 1.00 | 0.0000 | -0.310 | 20 | 0 | 0.0100 | 8,518 | 45.1% | -0.01 | 0.0107 | -0.002 | ||
| 4.75 | 5.70 | 3 | 124.6% | 1.00 | 0.0000 | -0.307 | 20.5 | 0 | 0.0500 | 2 | 51.0% | -0.01 | 0.0153 | -0.002 | ||
| 4.25 | 5.20 | 2 | 115.0% | 1.00 | 0.0000 | -0.302 | 21 | 0 | 0.0500 | 1 | 45.7% | -0.02 | 0.0219 | -0.003 | ||
| 3.75 | 4.70 | 105.6% | 1.00 | 0.0000 | -0.296 | 21.5 | 0 | 0.0600 | 41.8% | -0.03 | 0.0319 | -0.004 | ||||
| 3.25 | 4.20 | 1 | 96.1% | 1.00 | 0.0000 | -0.287 | 22 | 0 | 0.0600 | 16 | 36.5% | -0.04 | 0.0470 | -0.005 | ||
| 2.77 | 3.60 | 2,530 | 84.1% | 1.00 | 0.0000 | -0.272 | 22.5 | 0.0200 | 0.0500 | 9,302 | 32.2% | -0.06 | 0.0699 | -0.007 | ||
| 2.19 | 3.20 | 75.3% | 1.00 | 0.0000 | -0.247 | 23 | 0.0300 | 0.1100 | 292 | 31.6% | -0.09 | 0.1040 | -0.009 | |||
| 1.69 | 2.66 | 11 | 64.5% | 1.00 | 0.0000 | -0.205 | 23.5 | 0.0600 | 0.1300 | 524 | 27.8% | -0.15 | 0.1527 | -0.011 | ||
| 1.21 | 1.41 | 36 | 0.98 | 0.1423 | -0.132 | 24 | 0.1400 | 0.2100 | 920 | 26.5% | -0.23 | 0.2148 | -0.014 | |||
| 0.8000 | 1.01 | 637 | 29.5% | 0.80 | 0.6523 | -0.042 | 24.5 | 0.3100 | 0.3800 | 4 | 816 | 27.9% | -0.35 | 0.2764 | -0.017 | |
| 0.5200 | 0.7700 | 61 | 9,657 | 31.1% | 0.53 | 0.3688 | -0.017 | 25 | 0.4900 | 0.6000 | 37 | 6,645 | 26.8% | -0.49 | 0.3097 | -0.018 |
| 0.2500 | 0.3700 | 145 | 894 | 24.9% | 0.37 | 0.2831 | -0.017 | 25.5 | 0.7900 | 0.9100 | 33 | 306 | 27.4% | -0.64 | 0.2946 | -0.017 |
| 0.1700 | 0.2200 | 85 | 704 | 26.5% | 0.25 | 0.2326 | -0.014 | 26 | 1.14 | 1.26 | 40 | 99 | 26.7% | -0.77 | 0.2423 | -0.015 |
| 0.0700 | 0.1500 | 1 | 815 | 27.0% | 0.17 | 0.1748 | -0.012 | 26.5 | 0.9600 | 1.70 | 30 | -0.86 | 0.1896 | -0.011 | ||
| 0.0500 | 0.1900 | 17 | 513 | 33.5% | 0.11 | 0.1255 | -0.009 | 27 | 1.33 | 2.16 | 1 | -0.92 | 0.1555 | -0.010 | ||
| 0.0300 | 0.0800 | 15 | 11.2K | 31.7% | 0.07 | 0.0884 | -0.007 | 27.5 | 1.77 | 2.64 | 3,780 | -0.96 | 0.1056 | -0.011 | ||
| 0 | 0.0500 | 33 | 216 | 30.9% | 0.05 | 0.0622 | -0.005 | 28 | 2.24 | 3.15 | 5 | -0.99 | 0.0507 | -0.015 | ||
| 0 | 0.0700 | 20 | 37.0% | 0.04 | 0.0439 | -0.004 | 28.5 | 2.73 | 3.80 | 3 | -1.00 | 0.0176 | -0.018 | |||
| 0 | 0.0600 | 14 | 39.8% | 0.02 | 0.0313 | -0.003 | 29 | 3.20 | 4.15 | -1.00 | 0.0038 | -0.021 | ||||
| 0 | 0.0200 | 18 | 36.7% | 0.02 | 0.0226 | -0.003 | 29.5 | 3.70 | 4.65 | -1.00 | 0.0002 | -0.022 | ||||
| 0 | 0.0300 | 4,806 | 42.2% | 0.01 | 0.0164 | -0.002 | 30 | 4.20 | 5.15 | 138 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0500 | 1 | 49.1% | 0.01 | 0.0121 | -0.002 | 30.5 | 4.70 | 5.65 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.0500 | 52.4% | 0.01 | 0.0090 | -0.001 | 31 | 5.20 | 6.15 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.0500 | 58.8% | 0.00 | 0.0051 | -0.001 | 32 | 6.20 | 7.15 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.0200 | 1,318 | 54.5% | 0.00 | 0.0039 | -0.001 | 32.5 | 6.70 | 7.65 | 39 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0500 | 64.8% | 0.00 | 0.0030 | -0.001 | 33 | 7.20 | 8.15 | -1.00 | 0.0000 | -0.024 | |||||
| 0 | 0.0300 | 1,632 | 71.1% | 0.00 | 0.0012 | -0.000 | 35 | 9.30 | 10.15 | 22 | 14 | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0300 | 209 | 83.4% | 0.00 | 0.0004 | -0.000 | 37.5 | 11.80 | 12.65 | 2 | -1.00 | 0.0000 | -0.024 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.