Options Chain for KRAFT HEINZ CO COM (KHC) - $31.13 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.45 | 14.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 8.80 | 13.05 | 11.19 | % | 6 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 21.00 | 9.55 | 10.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 8.40 | 9.65 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 7.95 | 8.40 | 5.70 | 0.00 | 0.00% | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 23.50 | 7.50 | 7.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 6.95 | 7.35 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.50 | 6.55 | 6.85 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 6.05 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 25.50 | 5.45 | 5.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 4.15 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 26.50 | 4.45 | 4.90 | 2.59 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 4.05 | 4.35 | 2.00 | 0.00 | 0.00% | 0 | 47 | 0.72 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 1.87 | 3.75 | 1.57 | 0.00 | 0.00% | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 2.46 | 3.35 | 2.95 | +1.11 | +60.33% | 32 | 112 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.50 | 1.67 | 2.80 | 2.62 | +1.09 | +71.25% | 27 | 38 | 0.38 | 0.99 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 1.44 | 2.30 | 2.03 | +0.73 | +56.16% | 21 | 180 | 0.56 | 0.95 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.50 | 1.04 | 1.79 | 1.67 | +0.87 | +108.75% | 99 | 197 | 0.28 | 0.90 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.89 | 1.27 | 1.29 | +0.81 | +168.75% | 1,456 | 1,357 | 0.20 | 0.83 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.50 | 0.65 | 0.84 | 0.80 | +0.55 | +220.00% | 1,427 | 1,048 | 0.27 | 0.72 | 0.31 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.45 | 0.51 | 0.48 | +0.37 | +336.37% | 10,707 | 10,639 | 0.25 | 0.55 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.50 | 0.24 | 0.25 | 0.24 | +0.18 | +300.00% | 6,302 | 152 | 0.24 | 0.33 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.11 | 0.12 | 0.12 | +0.11 | +1,100.00% | 1,925 | 1,228 | 0.24 | 0.17 | 0.29 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 143 | 25 | 0.25 | 0.09 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 206 | 80 | 0.26 | 0.04 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.02 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.04 | 0.01 | -0.09 | -90.00% | 22 | 34 | 0.37 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.26 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.12 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 1.27 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 76 | 0.58 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 285 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 700 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 330 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 43 | 128 | 0.33 | -0.01 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 779 | 807 | 0.26 | -0.05 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.50 | 0.02 | 0.04 | 0.03 | -0.13 | -81.25% | 424 | 148 | 0.25 | -0.10 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | -0.27 | -81.82% | 650 | 606 | 0.23 | -0.17 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.50 | 0.13 | 0.18 | 0.15 | -0.44 | -74.58% | 114 | 35 | 0.22 | -0.28 | 0.31 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.30 | 0.34 | 0.30 | -0.65 | -68.43% | 1,257 | 35 | 0.21 | -0.45 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.50 | 0.55 | 0.68 | 0.54 | % | 11 | 0 | 0.22 | -0.67 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 32.00 | 0.88 | 1.96 | 1.65 | -0.30 | -15.39% | 8 | 9 | 0.58 | -0.83 | 0.29 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 1.30 | 1.56 | % | 0 | 0 | 0.16 | -0.91 | 0.17 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.41 | 2.10 | 4.36 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.09 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 1.36 | 2.71 | % | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 2.61 | 2.99 | 5.37 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 34.50 | 2.36 | 3.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 2.61 | 4.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 4.55 | 5.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 5.55 | 6.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 6.60 | 7.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 7.45 | 7.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 7.30 | 9.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |