Options Chain for KRAFT HEINZ CO COM (KHC) - $29.49 as of 4/25/2025 8:43:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.50 | 11.65 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 8.90 | 9.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.00 | 7.85 | 9.55 | 8.65 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 7.55 | 8.40 | 7.55 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 5.75 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 24.00 | 5.30 | 6.15 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.97 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 2.89 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.95 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 26.00 | 2.24 | 4.05 | % | 0 | 0 | 0.26 | 0.90 | 0.06 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 1.07 | 3.35 | 3.23 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.83 | 0.08 | -0.01 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 0.82 | 2.92 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.73 | 0.11 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 1.58 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.61 | 0.13 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.99 | 0.91 | -0.02 | -2.16% | 13 | 30 | 0.32 | 0.47 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 0.38 | 0.60 | 0.48 | -0.10 | -17.25% | 4 | 1,688 | 0.31 | 0.33 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 0.18 | 0.36 | 0.25 | -0.05 | -16.67% | 2 | 60 | 0.27 | 0.21 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.13 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.93 | % | 0 | 0 | 1.01 | 0.08 | 0.05 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.04 | 0.03 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 2.14 | % | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 2.14 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 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 | 2.13 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.17 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 2.18 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.17 | % | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 0.53 | -0.05 | 0.03 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.24 | -0.03 | -11.12% | 1 | 4 | 0.51 | -0.10 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.46 | 0.37 | +0.03 | +8.83% | 1 | 7 | 0.55 | -0.17 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 0.42 | 0.56 | 0.49 | -0.05 | -9.26% | 6 | 160 | 0.93 | -0.27 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 0.56 | 1.10 | 0.83 | -0.03 | -3.49% | 1 | 76 | 0.89 | -0.39 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 1.01 | 1.70 | 1.31 | +0.04 | +3.15% | 9 | 182 | 0.30 | -0.53 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 0.46 | 2.97 | 1.94 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.67 | 0.13 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 1.03 | 3.35 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.79 | 0.11 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 1.91 | 4.40 | % | 0 | 0 | 0.95 | -0.87 | 0.08 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 34.00 | 2.61 | 6.65 | % | 0 | 0 | 1.06 | -0.92 | 0.05 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 3.60 | 7.55 | % | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 36.00 | 4.55 | 8.40 | % | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 5.55 | 9.60 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 6.50 | 10.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 7.50 | 11.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 8.50 | 12.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |