Options Chain for KRAFT HEINZ CO COM (KHC) - $30.24 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 15.65 | 15.29 | % | 2 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 17.50 | 12.15 | 12.85 | 12.75 | -0.50 | -3.78% | 2 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 10.25 | 10.40 | 9.20 | 0.00 | 0.00% | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 8.70 | 9.95 | 9.30 | % | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 22.00 | 8.25 | 8.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 7.75 | 7.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 7.25 | 7.40 | 7.38 | % | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 24.00 | 5.80 | 6.45 | 6.37 | +1.12 | +21.34% | 2 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 4.30 | 5.45 | 5.35 | +0.58 | +12.16% | 12 | 22 | 1.44 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 2.85 | 4.40 | 4.36 | % | 8 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 26.50 | 1.87 | 5.50 | % | 0 | 0 | 1.37 | 0.98 | 0.03 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 27.00 | 1.30 | 5.35 | % | 0 | 0 | 1.28 | 0.96 | 0.04 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 27.50 | 1.84 | 4.50 | 2.77 | +0.17 | +6.54% | 1 | 308 | 1.24 | 0.92 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 28.00 | 2.22 | 2.48 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.88 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 28.50 | 1.79 | 2.09 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.22 | 0.83 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 1.37 | 1.76 | 1.57 | +0.16 | +11.35% | 1 | 84 | 0.24 | 0.77 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.50 | 0.99 | 1.45 | 0.88 | 0.00 | 0.00% | 0 | 89 | 0.28 | 0.69 | 0.19 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.83 | 0.89 | 0.82 | +0.10 | +13.89% | 1,731 | 8,720 | 0.23 | 0.59 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.50 | 0.57 | 0.62 | 0.60 | +0.13 | +27.66% | 449 | 2,155 | 0.23 | 0.48 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.37 | 0.41 | 0.40 | +0.12 | +42.86% | 68 | 1,354 | 0.23 | 0.36 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.50 | 0.23 | 0.27 | 0.23 | +0.04 | +21.06% | 12 | 1,270 | 0.23 | 0.26 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 0.10 | 0.18 | 0.13 | +0.03 | +30.00% | 23 | 30 | 0.23 | 0.17 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 108 | 6,155 | 0.23 | 0.11 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.06 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.07 | % | 0 | 0 | 0.45 | 0.03 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 15 | 12,132 | 0.29 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.34 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.32 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 0.01 | 0.12 | 0.02 | -0.03 | -60.00% | 4 | 2,027 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.96 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 2,418 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 326 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.18 | 0.01 | -0.04 | -80.00% | 2 | 196 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.33 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.06 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.02 | -0.05 | -71.43% | 1 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 1,075 | 0.41 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.02 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.13 | 0.05 | -0.02 | -28.58% | 1 | 2 | 0.46 | -0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 27.50 | 0.06 | 0.09 | 0.07 | +0.01 | +16.67% | 88 | 6,548 | 0.30 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 28.00 | 0.08 | 0.20 | 0.13 | +0.02 | +18.19% | 1 | 1,454 | 0.30 | -0.12 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 28.50 | 0.13 | 0.30 | 0.14 | 0.00 | 0.00% | 5 | 155 | 0.30 | -0.17 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 0.21 | 0.25 | 0.24 | +0.01 | +4.35% | 12 | 174 | 0.26 | -0.23 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.50 | 0.33 | 0.37 | 0.40 | +0.03 | +8.11% | 8 | 21 | 0.25 | -0.31 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.50 | 0.72 | 0.53 | -0.03 | -5.36% | 81 | 10,456 | 0.24 | -0.41 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.50 | 0.74 | 0.80 | 0.79 | -0.20 | -20.21% | 6 | 72 | 0.24 | -0.52 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.65 | 1.10 | 1.10 | -0.94 | -46.08% | 1 | 1 | 0.26 | -0.64 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.50 | 0.29 | 1.47 | 1.48 | -0.08 | -5.13% | 1 | 4 | 0.27 | -0.74 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 1.78 | 2.02 | 1.93 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.83 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 2.23 | 3.35 | 2.30 | -0.29 | -11.20% | 1 | 2,156 | 1.07 | -0.89 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 0.78 | 4.85 | % | 0 | 0 | 1.15 | -0.94 | 0.08 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 33.50 | 1.99 | 3.30 | % | 0 | 0 | 1.17 | -0.97 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 34.00 | 2.23 | 3.80 | % | 0 | 0 | 1.17 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 34.50 | 2.87 | 4.30 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 4.70 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 14 | 1.22 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 35.50 | 5.20 | 5.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 36.00 | 5.70 | 5.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.00 | 6.70 | 7.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.50 | 7.20 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 7.70 | 8.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 8.65 | 9.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 9.70 | 9.80 | 10.67 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 12.20 | 12.30 | 12.86 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 14.15 | 14.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 47.50 | 17.20 | 17.30 | 14.45 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 19.70 | 20.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |