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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.75 | 10.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 21.00 | 8.85 | 9.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 8.30 | 8.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 6.75 | 7.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 5.00 | 7.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 4.60 | 5.50 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 2.61 | 5.85 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 27.00 | 2.57 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.92 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 28.00 | 1.12 | 2.57 | 2.55 | +0.39 | +18.06% | 1 | 21 | 1.00 | 0.87 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 1.49 | 1.87 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.73 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.90 | 1.02 | 0.91 | 0.00 | 0.00% | 5 | 82 | 0.27 | 0.55 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.45 | 0.53 | 0.47 | +0.06 | +14.64% | 76 | 1,546 | 0.25 | 0.34 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 0.20 | 0.25 | 0.21 | +0.03 | +16.67% | 155 | 195 | 0.25 | 0.18 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | +0.03 | +50.00% | 46 | 168 | 0.24 | 0.08 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.03 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.00 | 0.01 | -0.02 | -66.67% | 1 | 19 | 0.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.14 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 1.29 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.16 | 0.06 | 0.00 | 0.00% | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.78 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.44 | 0.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 27.00 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 1 | 60 | 0.28 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 28.00 | 0.11 | 0.25 | 0.13 | -0.07 | -35.00% | 5 | 150 | 0.30 | -0.13 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 0.29 | 0.33 | 0.30 | -0.01 | -3.23% | 18 | 81 | 0.23 | -0.27 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.60 | 0.67 | 0.57 | +0.10 | +21.28% | 1 | 55 | 0.21 | -0.45 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 1.13 | 1.20 | 1.06 | -0.44 | -29.34% | 1 | 4 | 0.20 | -0.66 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 1.32 | 2.29 | 2.80 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.82 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 1.87 | 2.89 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.92 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 34.00 | 2.31 | 5.75 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 2.75 | 6.00 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 36.00 | 5.35 | 6.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 37.00 | 5.90 | 6.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 38.00 | 7.15 | 7.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 7.65 | 9.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 8.95 | 11.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 41.00 | 10.45 | 12.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |