Options Chain for KRAFT HEINZ CO COM (KHC) - $26.83 as of 5/28/2025 6:14:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.70 | 11.60 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 18.00 | 6.70 | 10.60 | 9.06 | 0.00 | 0.00% | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 6.10 | 8.85 | 7.59 | -0.13 | -1.69% | 1 | 1 | 6.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 8.25 | 6.76 | -0.82 | -10.82% | 1 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 3.95 | 7.25 | 5.36 | 0.00 | 0.00% | 0 | 10 | 6.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 21.50 | 3.55 | 6.70 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 2.75 | 6.20 | 7.55 | 0.00 | 0.00% | 0 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 2.27 | 5.80 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.00 | 1.75 | 5.30 | 3.35 | 0.00 | 0.00% | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 1.72 | 3.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 24.00 | 1.42 | 2.60 | 2.51 | -0.29 | -10.36% | 13 | 96 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 1.79 | 2.12 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 1.34 | 1.60 | 1.54 | -0.29 | -15.85% | 5 | 54 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 0.99 | 1.09 | 1.14 | +0.30 | +35.72% | 5 | 126 | 0.93 | 0.98 | 0.34 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.70 | 0.57 | -0.18 | -24.00% | 8 | 801 | 0.71 | 0.71 | 0.51 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.17 | 0.22 | 0.20 | -0.21 | -51.22% | 2,292 | 494 | 0.35 | 0.46 | 0.77 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | -0.09 | -69.24% | 5,475 | 14,000 | 0.31 | 0.15 | 0.40 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 195 | 789 | 0.37 | 0.04 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 960 | 0.46 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 463 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 533 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 700 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,756 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.01 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 18.00 | 0.00 | 0.13 | 0.13 | % | 1 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 19.00 | 0.00 | 0.61 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 21.50 | 0.00 | 0.32 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.46 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.18 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 5 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.07 | +0.05 | +250.00% | 1 | 53 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 102 | 243 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 30 | 596 | 0.34 | -0.02 | 0.34 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.13 | 0.17 | 0.15 | +0.06 | +66.67% | 869 | 811 | 0.32 | -0.29 | 0.51 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.40 | 0.44 | 0.45 | +0.19 | +73.08% | 384 | 1,051 | 0.34 | -0.54 | 0.77 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.72 | 1.37 | 0.89 | +0.25 | +39.07% | 411 | 1,316 | 1.20 | -0.85 | 0.40 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 1.31 | 2.38 | 1.41 | +0.28 | +24.78% | 114 | 948 | 0.62 | -0.96 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 1.78 | 2.17 | 1.86 | +0.13 | +7.52% | 255 | 641 | 1.73 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 2.27 | 2.40 | 2.01 | -0.23 | -10.27% | 3 | 53 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 1.15 | 2.91 | 2.63 | -0.01 | -0.38% | 3 | 292 | 2.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 2.06 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 18 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 3.80 | 3.90 | 3.80 | -0.05 | -1.30% | 4 | 180 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 2.27 | 5.20 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 31.00 | 4.80 | 6.65 | 4.70 | 0.00 | 0.00% | 0 | 9 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 5.25 | 5.35 | 3.75 | 0.00 | 0.00% | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 32.00 | 5.30 | 6.60 | 5.09 | 0.00 | 0.00% | 0 | 8 | 1.92 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 6.25 | 6.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.00 | 6.75 | 6.85 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.50 | 7.30 | 7.35 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 7.75 | 7.85 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 35.00 | 8.60 | 8.85 | 8.05 | 0.00 | 0.00% | 0 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 36.00 | 9.30 | 9.85 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.00 | 10.75 | 10.85 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 11.75 | 11.85 | 10.40 | 0.00 | 0.00% | 0 | 9 | 3.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 39.00 | 12.75 | 12.85 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 13.75 | 13.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |