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 | 14.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 10.95 | 11.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 9.50 | 10.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 9.10 | 9.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 7.65 | 8.55 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 6.85 | 8.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 5.65 | 6.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 4.20 | 6.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 2.66 | 4.30 | % | 0 | 0 | 0.38 | 0.99 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 1.54 | 4.20 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.90 | 0.11 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.98 | 2.53 | 1.11 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.84 | 0.15 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.94 | 1.60 | 1.32 | +0.43 | +48.32% | 35 | 21 | 0.25 | 0.69 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.79 | 0.96 | 0.99 | +0.55 | +125.00% | 26 | 52 | 0.23 | 0.49 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.24 | 0.54 | 0.45 | +0.24 | +114.29% | 65 | 30 | 0.23 | 0.30 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.17 | 0.32 | 0.21 | +0.11 | +110.00% | 13 | 9 | 0.22 | 0.16 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.10 | 0.13 | 0.11 | % | 2 | 0 | 0.23 | 0.08 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 1.99 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.03 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.28 | % | 0 | 0 | 0.63 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 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 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.31 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.31 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.07 | 1.57 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.01 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.14 | 0.26 | 0.17 | -0.10 | -37.04% | 4 | 14 | 0.28 | -0.10 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.11 | 0.40 | 0.30 | -0.20 | -40.00% | 28 | 10 | 0.23 | -0.16 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.54 | 0.60 | 0.57 | -0.31 | -35.23% | 66 | 9 | 0.21 | -0.31 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.91 | 1.03 | 1.06 | % | 19 | 0 | 0.20 | -0.51 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 32.00 | 1.48 | 2.43 | % | 0 | 0 | 0.30 | -0.70 | 0.17 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.79 | 2.54 | % | 0 | 0 | 0.40 | -0.84 | 0.12 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 1.46 | 3.35 | % | 0 | 0 | 0.26 | -0.92 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 2.45 | 6.20 | % | 0 | 0 | 0.52 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 4.70 | 5.65 | % | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 5.65 | 6.30 | % | 0 | 0 | 0.38 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 6.10 | 8.65 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 7.70 | 8.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 8.35 | 11.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |