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 | 10.30 | 14.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 10.65 | 13.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 9.65 | 12.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 8.75 | 9.25 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 7.75 | 8.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 6.10 | 8.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 5.35 | 6.25 | 5.62 | % | 16 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 26.00 | 4.40 | 7.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 2.44 | 4.70 | 4.29 | +1.54 | +56.00% | 2 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 1.59 | 3.30 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.99 | 0.05 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.70 | 2.36 | 2.08 | +0.67 | +47.52% | 23 | 65 | 0.18 | 0.84 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 1.29 | 1.54 | 1.49 | +0.78 | +109.86% | 43 | 1,033 | 0.28 | 0.69 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.80 | 0.87 | 0.82 | +0.47 | +134.29% | 146 | 762 | 0.26 | 0.48 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.38 | 0.44 | 0.43 | +0.27 | +168.75% | 79 | 81 | 0.24 | 0.30 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.16 | 0.21 | 0.18 | +0.10 | +125.00% | 14 | 10 | 0.23 | 0.16 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.07 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.08 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.02 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.03 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.29 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.63 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 0.62 | 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 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.03 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.06 | 0.11 | 0.08 | -0.04 | -33.34% | 44 | 68 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.12 | 0.17 | 0.13 | -0.10 | -43.48% | 10 | 87 | 0.26 | -0.01 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.17 | 0.36 | 0.25 | -0.20 | -44.45% | 106 | 154 | 0.22 | -0.16 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.44 | 0.54 | 0.50 | -0.35 | -41.18% | 51 | 50 | 0.20 | -0.31 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.89 | 0.97 | 1.04 | -1.99 | -65.68% | 30 | 10 | 0.18 | -0.52 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 1.48 | 2.07 | 1.71 | -2.03 | -54.28% | 1 | 4 | 0.22 | -0.70 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 1.69 | 2.38 | % | 0 | 0 | 0.38 | -0.84 | 0.12 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 1.47 | 3.35 | % | 0 | 0 | 0.12 | -0.92 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 2.50 | 4.30 | % | 0 | 0 | 0.89 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 4.30 | 5.30 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 5.50 | 6.35 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 6.40 | 9.40 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 8.05 | 8.45 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 8.65 | 9.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |