Options Chain for KRAFT HEINZ CO COM (KHC) - $30.05 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.35 | 12.55 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 20.00 | 10.40 | 10.50 | 10.30 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 9.05 | 10.15 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 23.00 | 7.40 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 24.00 | 6.40 | 6.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 5.40 | 5.50 | 5.65 | % | 1 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 25.50 | 4.40 | 5.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 26.00 | 4.40 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 26.50 | 3.90 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 27.00 | 3.40 | 3.50 | 2.81 | 0.00 | 0.00% | 0 | 6 | 0.57 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 27.50 | 2.93 | 3.00 | 2.54 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 28.00 | 2.43 | 2.53 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.98 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 28.50 | 1.43 | 2.04 | 1.66 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.95 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 29.00 | 1.34 | 1.54 | 1.36 | +0.17 | +14.29% | 3 | 128 | 0.62 | 0.89 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 29.50 | 0.96 | 1.09 | 0.91 | +0.14 | +18.19% | 48 | 160 | 0.49 | 0.81 | 0.24 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.58 | 0.65 | 0.63 | +0.09 | +16.67% | 586 | 1,474 | 0.29 | 0.66 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 30.50 | 0.32 | 0.35 | 0.35 | +0.03 | +9.38% | 3,703 | 3,946 | 0.30 | 0.47 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 31.00 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 702 | 1,242 | 0.28 | 0.28 | 0.36 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 31.50 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 887 | 153 | 0.29 | 0.14 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 489 | 1,719 | 0.32 | 0.06 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 150 | 73 | 0.36 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 112 | 793 | 0.38 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 170 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 565 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.37 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.64 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.23 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 106 | 0.61 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 27.50 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 81 | 30 | 0.56 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 19 | 113 | 0.48 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 9 | 329 | 0.39 | -0.05 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 29.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 30 | 777 | 0.33 | -0.11 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 29.50 | 0.06 | 0.09 | 0.07 | -0.07 | -50.00% | 310 | 415 | 0.29 | -0.19 | 0.24 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.19 | 0.18 | -0.10 | -35.72% | 151 | 1,372 | 0.27 | -0.34 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 30.50 | 0.36 | 0.52 | 0.42 | -0.23 | -35.39% | 71 | 88 | 0.31 | -0.53 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 31.00 | 0.68 | 0.85 | 0.73 | -0.20 | -21.51% | 13 | 64 | 0.42 | -0.72 | 0.36 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 31.50 | 1.09 | 1.33 | 1.05 | -1.30 | -55.32% | 3 | 4 | 0.42 | -0.86 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 32.00 | 1.54 | 1.62 | 1.53 | -0.17 | -10.00% | 4 | 20 | 0.36 | -0.94 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 32.50 | 2.03 | 2.26 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 33.00 | 2.36 | 2.66 | 2.97 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 33.50 | 3.00 | 3.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 34.00 | 3.50 | 3.80 | 2.03 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 34.50 | 3.60 | 4.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 35.00 | 4.55 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 35.50 | 5.05 | 5.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 36.00 | 5.50 | 5.65 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 37.00 | 6.55 | 6.90 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 38.00 | 6.55 | 7.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 39.00 | 8.55 | 8.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 40.00 | 8.55 | 9.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 41.00 | 8.70 | 12.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |