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 | 10.10 | 11.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 9.15 | 9.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 21.00 | 8.35 | 10.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.00 | 5.15 | 7.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.00 | 4.50 | 8.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.50 | 5.00 | 6.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 5.10 | 7.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.50 | 5.00 | 5.15 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.00 | 2.93 | 4.65 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.50 | 2.59 | 4.15 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 26.00 | 2.05 | 3.65 | 3.03 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.99 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:43 PM EST |
| 26.50 | 1.44 | 3.15 | % | 0 | 0 | 0.38 | 0.97 | 0.04 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.00 | 1.00 | 2.86 | 1.83 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.91 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 3:59:43 PM EST |
| 27.50 | 0.59 | 2.85 | % | 0 | 0 | 0.65 | 0.86 | 0.11 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 28.00 | 1.35 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.81 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 28.50 | 0.73 | 2.02 | % | 0 | 0 | 0.85 | 0.74 | 0.19 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 29.00 | 0.85 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 117 | 0.22 | 0.64 | 0.22 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.50 | 0.54 | 1.73 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.52 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.33 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 145 | 0.21 | 0.40 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.50 | 0.19 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.29 | 0.21 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 211 | 0.22 | 0.21 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.50 | 0.06 | 0.10 | % | 0 | 0 | 0.24 | 0.15 | 0.13 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 32.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.24 | 0.10 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 0.00 | 2.16 | % | 0 | 0 | 1.29 | 0.05 | 0.06 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.49 | 0.03 | 0.04 | 0.00 | 1/6/2025 | 1/21/2025 3:59:43 PM EST |
| 33.50 | 0.00 | 2.14 | % | 0 | 0 | 1.04 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 34.50 | 0.00 | 2.14 | % | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.54 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:43 PM EST |
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 38.00 | 0.00 | 1.17 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 0.00 | 0.37 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 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 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 25.50 | 0.00 | 2.14 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 26.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.01 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:43 PM EST |
| 26.50 | 0.00 | 1.48 | % | 0 | 0 | 1.02 | -0.03 | 0.04 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.30 | -0.09 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 27.50 | 0.05 | 1.52 | % | 0 | 0 | 0.79 | -0.14 | 0.11 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 28.00 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 4,354 | 0.24 | -0.19 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 28.50 | 0.15 | 1.34 | % | 0 | 0 | 0.45 | -0.26 | 0.19 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 29.00 | 0.29 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 809 | 0.22 | -0.36 | 0.22 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 29.50 | 0.48 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.48 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.78 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 234 | 0.21 | -0.60 | 0.24 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 30.50 | 0.73 | 2.10 | % | 0 | 0 | 0.80 | -0.71 | 0.21 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 31.00 | 1.26 | 1.99 | 1.56 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.79 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 31.50 | 1.11 | 2.74 | % | 0 | 0 | 0.61 | -0.85 | 0.13 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 32.00 | 1.03 | 2.77 | 2.42 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.90 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 0.93 | 4.30 | % | 0 | 0 | 0.32 | -0.95 | 0.06 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 33.00 | 1.80 | 3.60 | % | 0 | 0 | 0.45 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 33.50 | 2.22 | 4.05 | % | 0 | 0 | 0.45 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 34.00 | 2.70 | 4.60 | % | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 34.50 | 4.15 | 6.05 | % | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 35.00 | 4.95 | 6.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 36.00 | 5.90 | 7.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.00 | 6.90 | 9.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 38.00 | 7.95 | 9.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 39.00 | 9.15 | 11.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 10.35 | 12.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 41.00 | 11.30 | 13.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 45.00 | 14.40 | 15.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |