Options Chain for KRAFT HEINZ CO COM (KHC) - $30.58 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 6.90 | 10.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 7.50 | 9.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 7.60 | 8.95 | 7.65 | 0.00 | 0.00% | 0 | 64 | 1.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 24.00 | 6.55 | 6.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 5.60 | 5.95 | 7.38 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 25.50 | 5.00 | 5.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 4.35 | 4.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.50 | 2.72 | 4.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 2.27 | 3.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 1.73 | 4.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 1.53 | 3.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.50 | 0.93 | 2.89 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 1.06 | 2.33 | 2.25 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.98 | 0.13 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.55 | 2.64 | % | 0 | 0 | 0.90 | 0.89 | 0.24 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 30.00 | 0.47 | 2.53 | 0.92 | +0.02 | +2.23% | 11 | 64 | 0.97 | 0.74 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.61 | 0.67 | 0.61 | +0.12 | +24.49% | 9 | 256 | 0.20 | 0.59 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.33 | 0.39 | 0.30 | +0.08 | +36.37% | 10 | 269 | 0.19 | 0.43 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.16 | 0.21 | 0.20 | +0.03 | +17.65% | 6 | 24 | 0.18 | 0.28 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.07 | 0.11 | 0.08 | +0.02 | +33.34% | 20 | 394 | 0.19 | 0.17 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.00 | 0.09 | 0.07 | -0.67 | -90.55% | 20 | 22 | 0.50 | 0.09 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 0.03 | 0.06 | 0.04 | +0.01 | +33.34% | 5 | 367 | 0.21 | 0.05 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.02 | 0.04 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 73 | 0.51 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 34.50 | 0.00 | 0.86 | % | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 374 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 36.50 | 0.00 | 0.59 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 1,088 | 0.92 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:40 PM EST |
| 38.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:40 PM EST |
| 39.00 | 0.00 | 0.78 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 0.78 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 0.00 | 0.58 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 0.00 | 0.58 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 0.00 | 0.53 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 0.00 | 0.58 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.58 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 46.00 | 0.00 | 0.58 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.54 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.61 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.77 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.50 | 0.00 | 0.83 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.88 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.50 | 0.00 | 0.83 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.69 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 1,500 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 28.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 28.50 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 29.00 | 0.09 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.02 | 0.13 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 29.50 | 0.13 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.11 | 0.24 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.27 | 0.32 | 0.30 | -0.10 | -25.00% | 2,507 | 263 | 0.23 | -0.26 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 30.50 | 0.45 | 0.52 | 0.46 | -0.09 | -16.37% | 46 | 22 | 0.23 | -0.41 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.00 | 0.72 | 0.89 | 0.77 | -0.20 | -20.62% | 7 | 222 | 0.23 | -0.57 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 31.50 | 0.96 | 1.34 | 1.13 | -0.27 | -19.29% | 7 | 8 | 0.25 | -0.72 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.00 | 0.76 | 2.36 | 1.67 | -0.22 | -11.64% | 38 | 219 | 0.35 | -0.83 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 1.27 | 2.45 | 2.00 | -0.15 | -6.98% | 5 | 1 | 0.99 | -0.91 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.00 | 1.15 | 2.87 | 2.61 | -0.22 | -7.78% | 1 | 260 | 1.12 | -0.95 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 33.50 | 1.46 | 3.05 | % | 0 | 0 | 1.06 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.00 | 2.75 | 3.65 | 3.92 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 34.50 | 2.38 | 4.15 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 4.40 | 4.55 | 2.50 | 0.00 | 0.00% | 0 | 16 | 1.14 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 35.50 | 4.80 | 5.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 36.00 | 5.20 | 5.55 | 5.44 | -0.41 | -7.01% | 1 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 36.50 | 5.60 | 6.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.00 | 6.05 | 6.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 38.00 | 7.35 | 7.65 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 39.00 | 8.20 | 8.75 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 40.00 | 9.35 | 9.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 41.00 | 10.30 | 10.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 42.00 | 11.10 | 11.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 43.00 | 12.00 | 12.55 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 44.00 | 12.70 | 13.55 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 14.15 | 15.45 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 46.00 | 15.10 | 15.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |