KHC option chain The Kraft Heinz Company
Cboe delayed options data · के अनुसार 21:51 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 ±4.3% (24.34–26.55) · ATM IV 25.6% · P/C open interest 1.06
| 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 | |
| 9.50 | 10.50 | 86 | 14 | 1.00 | 0.0000 | -0.371 | 15 | 0 | 0.0500 | 225 | 117.7% | -0.00 | 0.0004 | -0.000 | ||
| 9.30 | 9.55 | 1 | 1.00 | 0.0000 | -0.369 | 16 | 0 | 0.2500 | 137.7% | -0.00 | 0.0007 | -0.000 | ||||
| 8.25 | 8.55 | 15 | 5 | 1.00 | 0.0000 | -0.367 | 17 | 0 | 0.2500 | 122.0% | -0.00 | 0.0012 | -0.000 | |||
| 6.55 | 9.15 | 215 | 36 | 1.00 | 0.0000 | -0.366 | 17.5 | 0 | 0.0500 | 6,252 | 85.8% | -0.00 | 0.0016 | -0.000 | ||
| 7.25 | 7.55 | 1 | 1.00 | 0.0000 | -0.365 | 18 | 0 | 0.0500 | 1 | 79.9% | -0.00 | 0.0022 | -0.001 | |||
| 6.30 | 6.55 | 1.00 | 0.0000 | -0.362 | 19 | 0 | 0.0500 | 1 | 68.4% | -0.00 | 0.0043 | -0.001 | ||||
| 4.65 | 5.55 | 5,045 | 251 | 1.00 | 0.0000 | -0.358 | 20 | 0 | 0.0100 | 8,518 | 46.0% | -0.01 | 0.0086 | -0.002 | ||
| 4.75 | 6.15 | 10 | 3 | 137.8% | 1.00 | 0.0000 | -0.356 | 20.5 | 0 | 0.0500 | 2 | 52.0% | -0.01 | 0.0125 | -0.002 | |
| 4.25 | 6.05 | 2 | 141.3% | 1.00 | 0.0000 | -0.352 | 21 | 0 | 0.0500 | 1 | 46.7% | -0.02 | 0.0184 | -0.003 | ||
| 3.75 | 4.70 | 102.5% | 1.00 | 0.0000 | -0.346 | 21.5 | 0 | 0.0600 | 42.8% | -0.02 | 0.0274 | -0.003 | ||||
| 1.89 | 4.10 | 1 | 1 | 1.00 | 0.0000 | -0.338 | 22 | 0 | 0.0600 | 16 | 37.5% | -0.03 | 0.0413 | -0.004 | ||
| 2.81 | 3.05 | 5,062 | 2,530 | 1.00 | 0.0000 | -0.325 | 22.5 | 0.0300 | 0.0500 | 37 | 9,302 | 34.1% | -0.05 | 0.0628 | -0.006 | |
| 0.9400 | 3.50 | 1.00 | 0.0000 | -0.303 | 23 | 0.0300 | 0.0800 | 65 | 292 | 30.7% | -0.08 | 0.0955 | -0.008 | |||
| 1.59 | 2.28 | 71 | 11 | 1.00 | 0.0000 | -0.264 | 23.5 | 0.0900 | 0.1100 | 142 | 524 | 29.4% | -0.13 | 0.1428 | -0.011 | |
| 0.1200 | 2.66 | 332 | 36 | 1.00 | 0.0000 | -0.195 | 24 | 0.1600 | 0.2000 | 60 | 920 | 28.5% | -0.21 | 0.2044 | -0.013 | |
| 0.6900 | 1.05 | 5 | 637 | 0.91 | 0.5346 | -0.081 | 24.5 | 0.2100 | 0.3400 | 141 | 816 | 25.7% | -0.32 | 0.2681 | -0.016 | |
| 0.5300 | 0.7800 | 242 | 9,657 | 30.0% | 0.57 | 0.5417 | -0.017 | 25 | 0.4100 | 0.6500 | 126 | 6,645 | 28.2% | -0.47 | 0.3065 | -0.018 |
| 0.2000 | 0.4200 | 360 | 894 | 23.8% | 0.39 | 0.2912 | -0.017 | 25.5 | 0.7000 | 0.8900 | 4,072 | 306 | 27.5% | -0.62 | 0.2975 | -0.017 |
| 0.1000 | 0.2300 | 116 | 704 | 23.7% | 0.27 | 0.2425 | -0.015 | 26 | 0.9500 | 1.88 | 52 | 99 | 42.7% | -0.75 | 0.2491 | -0.015 |
| 0.0900 | 0.2000 | 35 | 815 | 29.0% | 0.17 | 0.1824 | -0.012 | 26.5 | 0.7900 | 1.70 | 3 | 30 | -0.84 | 0.1874 | -0.011 | |
| 0.0600 | 0.1400 | 22 | 513 | 31.1% | 0.11 | 0.1296 | -0.009 | 27 | 1.33 | 2.16 | 1 | -0.90 | 0.1352 | -0.008 | ||
| 0.0300 | 0.0600 | 195 | 11.2K | 29.8% | 0.07 | 0.0897 | -0.007 | 27.5 | 1.37 | 3.30 | 3,780 | -0.95 | 0.1106 | -0.006 | ||
| 0.0100 | 0.0400 | 45 | 216 | 30.5% | 0.05 | 0.0617 | -0.005 | 28 | 1.90 | 3.15 | 5 | -0.98 | 0.0788 | -0.006 | ||
| 0 | 0.0700 | 20 | 36.6% | 0.03 | 0.0425 | -0.004 | 28.5 | 2.31 | 3.80 | 3 | -0.99 | 0.0369 | -0.009 | |||
| 0 | 0.1000 | 14 | 43.5% | 0.02 | 0.0295 | -0.003 | 29 | 2.84 | 5.05 | -1.00 | 0.0100 | -0.011 | ||||
| 0 | 0.0200 | 18 | 36.5% | 0.02 | 0.0207 | -0.002 | 29.5 | 3.70 | 4.65 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0200 | 4,806 | 39.7% | 0.01 | 0.0146 | -0.002 | 30 | 4.80 | 5.10 | 2 | 138 | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0500 | 1 | 48.9% | 0.01 | 0.0105 | -0.001 | 30.5 | 3.90 | 5.65 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.2500 | 70.9% | 0.01 | 0.0076 | -0.001 | 31 | 5.20 | 6.15 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 0.2500 | 78.7% | 0.00 | 0.0041 | -0.001 | 32 | 5.75 | 7.15 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 0.0100 | 1,318 | 50.2% | 0.00 | 0.0031 | -0.000 | 32.5 | 7.00 | 7.65 | 39 | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0500 | 64.8% | 0.00 | 0.0023 | -0.000 | 33 | 7.20 | 8.15 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 0.0300 | 1,632 | 71.2% | 0.00 | 0.0008 | -0.000 | 35 | 9.30 | 10.15 | 22 | 14 | -1.00 | 0.0000 | -0.014 | ||
| 0 | 0.0200 | 209 | 79.7% | 0.00 | 0.0002 | 0.000 | 37.5 | 11.80 | 12.65 | 2 | -1.00 | 0.0000 | -0.014 | |||
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