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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.85 | 13.00 | 12.75 | 0.00 | 0.00% | 0 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 10.25 | 10.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 7.55 | 8.25 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 5.45 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 27.50 | 3.15 | 3.25 | 3.10 | +0.05 | +1.64% | 2 | 44 | 0.28 | 0.84 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 1.38 | 1.43 | 1.37 | +0.11 | +8.73% | 42 | 292 | 0.27 | 0.58 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 0.39 | 0.44 | 0.39 | +0.05 | +14.71% | 210 | 618 | 0.26 | 0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | +0.02 | +22.23% | 21 | 15 | 0.27 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.11 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.34 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.32 | % | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.09 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.04 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 27.50 | 0.27 | 0.30 | 0.26 | -0.02 | -7.15% | 6 | 324 | 0.28 | -0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.97 | 1.01 | 0.99 | 0.00 | 0.00% | 13 | 92 | 0.27 | -0.42 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 1.37 | 2.56 | 2.51 | -0.43 | -14.63% | 17 | 24 | 0.69 | -0.75 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 4.65 | 6.80 | 5.93 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.93 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 37.50 | 6.40 | 7.70 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 9.70 | 10.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 42.50 | 12.20 | 12.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 14.70 | 14.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |