KHC catena di opzioni The Kraft Heinz Company
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±3.8% (22.80–24.61) · ATM IV 27.9% · P/C open interest 0.86
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 8.30 | 9.15 | 3 | 1.00 | 0.0006 | 0.000 | 15 | 0 | 0.0900 | 1 | 3 | 142.2% | -0.00 | 0.0006 | -0.000 | ||
| 7.25 | 8.15 | 1.00 | 0.0011 | 0.000 | 16 | 0 | 1.00 | 1 | 218.1% | -0.00 | 0.0011 | -0.000 | ||||
| 6.30 | 7.15 | 2 | 1.00 | 0.0020 | 0.000 | 17 | 0 | 1.00 | 1 | 192.9% | -0.00 | 0.0020 | -0.001 | |||
| 5.30 | 6.00 | 1 | 1.00 | 0.0039 | -0.000 | 18 | 0 | 0.9500 | 1 | 165.7% | -0.00 | 0.0039 | -0.001 | |||
| 4.30 | 5.00 | 0.99 | 0.0081 | -0.001 | 19 | 0 | 0.9500 | 2 | 142.5% | -0.01 | 0.0081 | -0.002 | ||||
| 3.80 | 4.50 | 0.99 | 0.0121 | -0.002 | 19.5 | 0 | 0.9500 | 49 | 131.2% | -0.01 | 0.0121 | -0.002 | ||||
| 3.30 | 4.00 | 5 | 0.99 | 0.0183 | -0.002 | 20 | 0 | 0.2000 | 562 | 73.7% | -0.01 | 0.0184 | -0.003 | |||
| 2.81 | 3.50 | 0.98 | 0.0284 | -0.003 | 20.5 | 0 | 0.7500 | 22 | 98.9% | -0.02 | 0.0285 | -0.004 | ||||
| 2.32 | 3.20 | 4 | 41.6% | 0.97 | 0.0450 | -0.005 | 21 | 0 | 0.2500 | 129 | 60.7% | -0.03 | 0.0452 | -0.005 | ||
| 2.19 | 2.35 | 3 | 19 | 37.3% | 0.95 | 0.0723 | -0.007 | 21.5 | 0 | 0.0400 | 2 | 264 | 33.7% | -0.05 | 0.0727 | -0.007 |
| 1.64 | 1.90 | 1 | 241 | 30.1% | 0.91 | 0.1168 | -0.010 | 22 | 0.0300 | 0.0600 | 9 | 309 | 32.4% | -0.09 | 0.1174 | -0.010 |
| 1.19 | 1.54 | 23 | 367 | 34.5% | 0.85 | 0.1852 | -0.014 | 22.5 | 0.0700 | 0.1200 | 54 | 9,625 | 31.1% | -0.15 | 0.1864 | -0.014 |
| 0.8800 | 0.9500 | 3 | 13.9K | 29.1% | 0.75 | 0.2749 | -0.018 | 23 | 0.1600 | 0.1900 | 56 | 3,421 | 28.9% | -0.25 | 0.2770 | -0.018 |
| 0.5300 | 0.6000 | 17 | 471 | 27.6% | 0.60 | 0.3536 | -0.021 | 23.5 | 0.3100 | 0.3600 | 5 | 185 | 28.1% | -0.41 | 0.3566 | -0.021 |
| 0.2900 | 0.3500 | 62 | 709 | 27.5% | 0.41 | 0.3634 | -0.021 | 24 | 0.5700 | 0.6300 | 101 | 28.5% | -0.59 | 0.3665 | -0.021 | |
| 0.1400 | 0.1900 | 11 | 199 | 27.7% | 0.25 | 0.2944 | -0.017 | 24.5 | 0.9000 | 0.9700 | 1 | 314 | 28.0% | -0.75 | 0.2974 | -0.017 |
| 0.0700 | 0.0900 | 7 | 500 | 28.3% | 0.14 | 0.2012 | -0.012 | 25 | 1.20 | 1.47 | 214 | 26.7% | -0.86 | 0.2051 | -0.012 | |
| 0.0300 | 0.0400 | 690 | 28.6% | 0.08 | 0.1258 | -0.008 | 25.5 | 1.74 | 2.43 | 1 | 9 | 58.1% | -0.93 | 0.1310 | -0.009 | |
| 0 | 0.0500 | 67 | 32.2% | 0.05 | 0.0760 | -0.005 | 26 | 2.20 | 3.25 | 77.8% | -0.96 | 0.0814 | -0.006 | |||
| 0 | 0.0100 | 131 | 29.2% | 0.03 | 0.0456 | -0.004 | 26.5 | 2.60 | 3.75 | 82.0% | -0.98 | 0.0478 | -0.004 | |||
| 0 | 0.0800 | 247 | 46.5% | 0.02 | 0.0276 | -0.002 | 27 | 3.20 | 4.25 | 94.0% | -0.99 | 0.0231 | -0.003 | |||
| 0 | 0.1800 | 101 | 61.5% | 0.01 | 0.0169 | -0.002 | 27.5 | 3.70 | 4.75 | 101.5% | -1.00 | 0.0088 | -0.002 | |||
| 0 | 0.0100 | 3 | 41.4% | 0.01 | 0.0106 | -0.001 | 28 | 4.20 | 5.25 | 108.7% | -1.00 | 0.0024 | -0.002 | |||
| 0 | 0.7500 | 33 | 107.4% | 0.00 | 0.0067 | -0.001 | 28.5 | 4.70 | 5.75 | 115.6% | -1.00 | 0.0004 | -0.002 | |||
| 0 | 0.7500 | 113.8% | 0.00 | 0.0043 | -0.001 | 29 | 5.20 | 6.50 | 133.4% | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 0.7500 | 120.0% | 0.00 | 0.0028 | -0.000 | 29.5 | 5.70 | 6.90 | 135.6% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.0200 | 12 | 61.1% | 0.00 | 0.0019 | -0.000 | 30 | 6.20 | 7.40 | 141.9% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0.9500 | 147.7% | 0.00 | 0.0008 | -0.000 | 31 | 7.20 | 8.40 | 154.0% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 1.00 | 161.3% | 0.00 | 0.0004 | -0.000 | 32 | 8.20 | 9.40 | 165.3% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.9500 | 169.3% | 0.00 | 0.0002 | 0.000 | 33 | 9.20 | 10.40 | 176.1% | -1.00 | 0.0000 | -0.002 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Oct 30, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.