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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.40 | 10.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 8.70 | 9.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 21.00 | 8.55 | 8.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.00 | 7.20 | 7.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.00 | 6.45 | 8.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 5.05 | 5.75 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.00 | 3.90 | 4.80 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.97 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 26.00 | 2.12 | 3.95 | % | 0 | 0 | 0.38 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.00 | 1.89 | 4.60 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.87 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 3:59:43 PM EST |
| 28.00 | 0.95 | 4.80 | 2.03 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.78 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.00 | 1.23 | 1.38 | 1.34 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.64 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.52 | 0.84 | 0.71 | 0.00 | 0.00% | 0 | 51 | 0.19 | 0.47 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.00 | 0.30 | 0.49 | 0.41 | 0.00 | 0.00% | 0 | 1,533 | 0.22 | 0.31 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 32.00 | 0.18 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 100 | 0.24 | 0.18 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 33.00 | 0.09 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.10 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 34.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 21.00 | 0.00 | 2.14 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.00 | 0.00 | 2.16 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | -0.03 | 0.03 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 26.00 | 0.04 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.07 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 27.00 | 0.16 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 72 | 0.29 | -0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 28.00 | 0.32 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.22 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.00 | 0.61 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 110 | 0.25 | -0.36 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.93 | 1.29 | 1.15 | 0.00 | 0.00% | 0 | 142 | 0.25 | -0.53 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.00 | 1.37 | 1.88 | 1.96 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.69 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 32.00 | 0.84 | 2.94 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.82 | 0.12 | -0.01 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 33.00 | 1.77 | 3.90 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.90 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 3:59:43 PM EST |
| 34.00 | 2.61 | 5.25 | % | 0 | 0 | 0.66 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 35.00 | 4.20 | 6.50 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 36.00 | 5.45 | 8.05 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.00 | 6.45 | 8.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 38.00 | 7.05 | 9.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 7.80 | 10.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 8.90 | 11.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |