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 | 10.30 | 10.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 21.00 | 9.15 | 9.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 8.15 | 8.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 7.20 | 7.75 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 6.20 | 6.55 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 5.25 | 5.55 | % | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 26.00 | 4.30 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.91 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 27.00 | 2.11 | 3.80 | % | 0 | 0 | 0.97 | 0.86 | 0.06 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 28.00 | 1.22 | 2.70 | % | 0 | 0 | 0.89 | 0.79 | 0.08 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 29.00 | 0.81 | 2.48 | 1.84 | +0.51 | +38.35% | 1 | 3 | 0.73 | 0.71 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.30 | 2.79 | 1.13 | +0.02 | +1.81% | 2 | 83 | 0.71 | 0.60 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.43 | 2.01 | 0.60 | 0.00 | 0.00% | 4 | 119 | 0.36 | 0.48 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 0.33 | 0.40 | 0.35 | +0.05 | +16.67% | 12 | 48 | 0.23 | 0.37 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 0.07 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.26 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 34.00 | 0.06 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.18 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.11 | % | 0 | 0 | 0.47 | 0.12 | 0.06 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.09 | % | 0 | 0 | 0.34 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 1.24 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.04 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 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 | 1.28 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.16 | % | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.03 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 0.04 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.09 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 27.00 | 0.07 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.14 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 28.00 | 0.24 | 0.28 | 0.25 | -0.05 | -16.67% | 15 | 54 | 0.31 | -0.21 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 0.46 | 0.85 | 0.44 | -0.07 | -13.73% | 103 | 29 | 0.35 | -0.29 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.54 | 1.54 | 1.04 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.40 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.79 | 2.27 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.52 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 1.09 | 2.50 | 2.48 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.63 | 0.12 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 1.41 | 3.70 | % | 0 | 0 | 0.86 | -0.74 | 0.10 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 34.00 | 2.39 | 3.85 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.82 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 4.20 | 5.55 | % | 0 | 0 | 1.07 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 36.00 | 4.80 | 6.45 | % | 0 | 0 | 1.13 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 37.00 | 6.55 | 9.25 | % | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 38.00 | 5.95 | 9.35 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 39.00 | 7.85 | 9.05 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 9.20 | 10.25 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST |