Options Chain for KRAFT HEINZ CO COM (KHC) - $29.28 as of 2/4/2025 2:36:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 9.80 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 20.00 | 8.40 | 8.80 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 21.00 | 7.15 | 7.80 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 6.65 | 6.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 5.55 | 5.80 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.50 | 5.15 | 5.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 24.00 | 4.65 | 4.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 24.50 | 2.54 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 1.99 | 3.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.50 | 1.51 | 3.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 26.00 | 1.31 | 2.91 | 2.77 | -0.68 | -19.71% | 10 | 25 | 3.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 26.50 | 0.60 | 2.78 | 3.15 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 27.00 | 1.18 | 2.79 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.95 | 2.64 | 1.32 | -0.68 | -34.00% | 1 | 1 | 2.65 | 0.91 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.00 | 0.19 | 1.28 | 0.76 | -1.19 | -61.03% | 63 | 18 | 0.97 | 0.77 | 0.35 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.50 | 0.41 | 0.50 | 0.39 | -0.61 | -61.00% | 51 | 2 | 0.36 | 0.58 | 0.47 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 0.18 | 0.21 | 0.19 | -0.36 | -65.46% | 567 | 154 | 0.33 | 0.35 | 0.44 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.50 | 0.06 | 0.09 | 0.06 | -0.24 | -80.00% | 352 | 570 | 0.33 | 0.16 | 0.29 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | -0.12 | -85.72% | 2,922 | 5,577 | 0.34 | 0.06 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 87 | 1,027 | 0.38 | 0.02 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 14 | 638 | 0.56 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 85 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 11 | 302 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 2.13 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.86 | 0.08 | 0.00 | 0.00% | 0 | 101 | 2.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.37 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.38 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.46 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 11 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 24.50 | 0.00 | 0.01 | 0.01 | % | 11 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 385 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.01 | 0.02 | % | 29 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 141 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.98 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 2.12 | 0.02 | -0.02 | -50.00% | 11 | 1,078 | 2.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 5 | 56 | 0.34 | -0.09 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.00 | 0.08 | 0.10 | 0.08 | +0.05 | +166.67% | 250 | 4,225 | 0.30 | -0.23 | 0.35 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 28.50 | 0.20 | 0.25 | 0.24 | +0.14 | +140.00% | 4,467 | 263 | 0.28 | -0.42 | 0.47 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 0.38 | 0.58 | 0.51 | +0.26 | +104.00% | 1,557 | 11,288 | 0.96 | -0.65 | 0.44 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 29.50 | 0.82 | 0.94 | 0.89 | +0.39 | +78.00% | 34 | 454 | 0.86 | -0.84 | 0.29 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 1.17 | 1.42 | 1.36 | +0.55 | +67.91% | 105 | 6,152 | 1.11 | -0.94 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.50 | 0.99 | 2.01 | 1.54 | +0.07 | +4.77% | 5 | 56 | 1.33 | -0.98 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 1.91 | 2.85 | 1.64 | 0.00 | 0.00% | 0 | 72 | 1.59 | -1.00 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 31.50 | 1.05 | 2.89 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 1.89 | 3.35 | 2.43 | 0.00 | 0.00% | 0 | 4 | 3.22 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 2.08 | 3.85 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 33.00 | 2.57 | 4.35 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 33.50 | 3.70 | 4.85 | 3.75 | 0.00 | 0.00% | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 5.10 | 5.35 | 4.05 | 0.00 | 0.00% | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 34.50 | 5.75 | 5.85 | 4.55 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 6.00 | 6.35 | 4.70 | 0.00 | 0.00% | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 7.25 | 7.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.00 | 8.15 | 8.35 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 38.00 | 8.70 | 9.45 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 9.50 | 11.35 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 10.95 | 11.35 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 41.00 | 11.85 | 12.35 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 15.90 | 16.35 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |