Options Chain for KRAFT HEINZ CO COM (KHC) - $29.47 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.20 | 14.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 8.65 | 9.65 | 8.57 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 21.00 | 8.50 | 8.65 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 22.00 | 7.05 | 7.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.50 | 7.05 | 7.20 | 6.95 | 0.00 | 0.00% | 0 | 120 | 0.58 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 23.00 | 6.05 | 7.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.50 | 6.00 | 8.15 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 4.60 | 5.75 | % | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.50 | 5.05 | 5.20 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.00 | 2.96 | 4.75 | 4.65 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.98 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 25.50 | 2.67 | 4.25 | % | 0 | 0 | 0.39 | 0.97 | 0.03 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 26.00 | 2.14 | 3.75 | % | 0 | 0 | 0.38 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 26.50 | 1.71 | 3.30 | % | 0 | 0 | 0.34 | 0.90 | 0.06 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.00 | 1.30 | 2.86 | % | 0 | 0 | 0.31 | 0.87 | 0.08 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.50 | 2.11 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 116 | 0.29 | 0.83 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 28.00 | 1.71 | 2.10 | % | 0 | 0 | 0.53 | 0.77 | 0.13 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 28.50 | 1.52 | 2.54 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.71 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.00 | 1.19 | 1.23 | % | 0 | 0 | 0.25 | 0.63 | 0.17 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 29.50 | 0.91 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 89 | 0.25 | 0.54 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.67 | 0.71 | 0.68 | 0.00 | 0.00% | 0 | 2,779 | 0.25 | 0.45 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.50 | 0.47 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.36 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 104 | 0.25 | 0.28 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.50 | 0.23 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 144 | 0.25 | 0.22 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 32.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 99 | 0.26 | 0.16 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5,313 | 0.26 | 0.13 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 33.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 33.50 | 0.03 | 1.66 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.06 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 34.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 34.50 | 0.03 | 2.17 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,615 | 0.31 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 36.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 37.00 | 0.01 | 1.77 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 37.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 20.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:43 PM EST |
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.50 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 23.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 1.10 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.50 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.59 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 25.50 | 0.04 | 0.82 | % | 0 | 0 | 1.00 | -0.03 | 0.03 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 26.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 26.50 | 0.10 | 0.13 | % | 0 | 0 | 0.30 | -0.10 | 0.06 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.00 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 27.50 | 0.20 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 1,245 | 0.27 | -0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 28.00 | 0.29 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.23 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 28.50 | 0.41 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.29 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.00 | 0.59 | 0.62 | 0.59 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.37 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.50 | 0.80 | 0.83 | 0.77 | 0.00 | 0.00% | 0 | 285 | 0.25 | -0.46 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 1.05 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 2,549 | 0.25 | -0.55 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.50 | 1.36 | 1.41 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.64 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.00 | 1.03 | 1.79 | % | 0 | 0 | 0.43 | -0.72 | 0.16 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 31.50 | 0.53 | 2.75 | % | 0 | 0 | 0.59 | -0.78 | 0.13 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 32.00 | 0.88 | 2.85 | % | 0 | 0 | 0.42 | -0.84 | 0.11 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 32.50 | 3.00 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 259 | 0.30 | -0.87 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 33.00 | 1.81 | 3.60 | % | 0 | 0 | 0.29 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 33.50 | 2.64 | 4.10 | % | 0 | 0 | 0.32 | -0.94 | 0.05 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 34.00 | 2.44 | 6.30 | % | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 34.50 | 4.45 | 5.05 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 35.00 | 4.95 | 5.55 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 36.00 | 6.15 | 6.75 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.00 | 7.45 | 7.55 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.50 | 7.25 | 8.05 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:43 PM EST |
| 38.00 | 8.15 | 8.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 9.45 | 9.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 10.10 | 12.65 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 11.65 | 13.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 45.00 | 14.45 | 17.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |