KHC rantai opsi The Kraft Heinz Company
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.0% (22.29–24.16) · ATM IV 28.2% · P/C open interest 0.32
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 8.20 | 8.65 | 3 | 168.5% | 1.00 | 0.0005 | 0.000 | 15 | 0 | 0.1100 | 2 | 1 | 136.3% | -0.00 | 0.0005 | -0.000 | |
| 7.20 | 9.30 | 259.9% | 1.00 | 0.0009 | 0.000 | 16 | 0 | 0.7200 | 1 | 183.1% | -0.00 | 0.0009 | -0.000 | |||
| 6.10 | 7.80 | 2 | 199.5% | 1.00 | 0.0019 | 0.000 | 17 | 0 | 0.2000 | 1 | 115.2% | -0.00 | 0.0019 | -0.000 | ||
| 5.10 | 6.00 | 1 | 128.0% | 1.00 | 0.0042 | -0.000 | 18 | 0 | 0.2000 | 1 | 97.9% | -0.00 | 0.0042 | -0.001 | ||
| 4.05 | 4.90 | 97.8% | 0.99 | 0.0098 | -0.001 | 19 | 0 | 0.0300 | 2 | 1 | 56.7% | -0.01 | 0.0099 | -0.001 | ||
| 3.60 | 4.45 | 94.6% | 0.99 | 0.0155 | -0.002 | 19.5 | 0 | 0.0600 | 1 | 49 | 56.5% | -0.01 | 0.0157 | -0.002 | ||
| 3.10 | 4.75 | 5 | 123.2% | 0.98 | 0.0250 | -0.003 | 20 | 0 | 0.0300 | 8 | 568 | 44.1% | -0.02 | 0.0253 | -0.003 | |
| 2.65 | 4.20 | 111.3% | 0.97 | 0.0410 | -0.004 | 20.5 | 0 | 0.0500 | 22 | 41.5% | -0.03 | 0.0415 | -0.004 | |||
| 2.21 | 3.65 | 4 | 99.8% | 0.95 | 0.0678 | -0.006 | 21 | 0.0200 | 0.0300 | 10 | 128 | 34.9% | -0.05 | 0.0687 | -0.006 | |
| 1.69 | 2.41 | 19 | 57.6% | 0.92 | 0.1118 | -0.009 | 21.5 | 0.0400 | 0.0500 | 116 | 149 | 32.2% | -0.08 | 0.1136 | -0.009 | |
| 1.31 | 1.48 | 241 | 33.6% | 0.86 | 0.1793 | -0.012 | 22 | 0.0700 | 0.1100 | 64 | 299 | 30.5% | -0.14 | 0.1824 | -0.013 | |
| 0.9000 | 0.9800 | 16 | 377 | 28.2% | 0.76 | 0.2665 | -0.017 | 22.5 | 0.1600 | 0.1900 | 9,488 | 242 | 29.0% | -0.25 | 0.2717 | -0.017 |
| 0.5600 | 0.6300 | 25 | 13.9K | 27.5% | 0.61 | 0.3432 | -0.020 | 23 | 0.3100 | 0.3800 | 100 | 3,392 | 28.9% | -0.40 | 0.3504 | -0.020 |
| 0.3200 | 0.3800 | 29 | 464 | 27.8% | 0.43 | 0.3585 | -0.020 | 23.5 | 0.5500 | 0.6200 | 194 | 97 | 28.0% | -0.58 | 0.3671 | -0.020 |
| 0.1600 | 0.2200 | 20 | 703 | 28.2% | 0.27 | 0.2991 | -0.017 | 24 | 0.8900 | 0.9600 | 5 | 104 | 28.1% | -0.75 | 0.3099 | -0.017 |
| 0.0700 | 0.1000 | 43 | 200 | 27.6% | 0.15 | 0.2093 | -0.012 | 24.5 | 1.06 | 1.68 | 314 | 31.8% | -0.87 | 0.2224 | -0.013 | |
| 0.0300 | 0.0500 | 15 | 490 | 28.4% | 0.09 | 0.1316 | -0.008 | 25 | 1.60 | 1.92 | 3 | 215 | -0.94 | 0.1479 | -0.009 | |
| 0.0100 | 0.0200 | 57 | 638 | 28.3% | 0.05 | 0.0786 | -0.005 | 25.5 | 2.01 | 3.30 | 9 | 72.3% | -0.98 | 0.0753 | -0.006 | |
| 0 | 0.0200 | 5 | 63 | 31.1% | 0.03 | 0.0460 | -0.003 | 26 | 2.44 | 3.75 | 75.3% | -1.00 | 0.0193 | -0.004 | ||
| 0 | 0.0500 | 131 | 41.2% | 0.01 | 0.0269 | -0.002 | 26.5 | 2.76 | 4.25 | 74.3% | -1.00 | 0.0021 | -0.004 | |||
| 0 | 0.0800 | 247 | 50.1% | 0.01 | 0.0159 | -0.001 | 27 | 3.45 | 4.20 | 57.2% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.1800 | 101 | 65.1% | 0.00 | 0.0095 | -0.001 | 27.5 | 3.90 | 4.70 | 55.8% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.5000 | 3 | 91.8% | 0.00 | 0.0057 | -0.001 | 28 | 4.40 | 5.20 | 60.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.5100 | 33 | 98.2% | 0.00 | 0.0035 | -0.000 | 28.5 | 4.90 | 5.70 | 65.0% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.5100 | 103.9% | 0.00 | 0.0022 | -0.000 | 29 | 5.45 | 6.50 | 101.6% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.5100 | 109.4% | 0.00 | 0.0014 | -0.000 | 29.5 | 5.95 | 7.60 | 138.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0200 | 12 | 63.0% | 0.00 | 0.0009 | -0.000 | 30 | 6.40 | 8.05 | 139.8% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 1.00 | 151.8% | 0.00 | 0.0004 | 0.000 | 31 | 7.45 | 9.05 | 153.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 1.00 | 162.3% | 0.00 | 0.0002 | 0.000 | 32 | 8.40 | 10.55 | 185.1% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 1.00 | 172.4% | 0.00 | 0.0001 | 0.000 | 33 | 9.45 | 11.25 | 184.2% | -1.00 | 0.0000 | -0.004 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.