Options Chain for KRAFT HEINZ CO COM (KHC) - $30.34 as of 4/2/2025 3:24:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.40 | 11.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 21.00 | 8.50 | 10.05 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 22.00 | 8.20 | 8.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 23.00 | 7.20 | 8.40 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 24.00 | 5.90 | 6.45 | % | 0 | 0 | 0.38 | 0.97 | 0.02 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 25.00 | 5.25 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.96 | 0.02 | -0.01 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 26.00 | 2.89 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.93 | 0.04 | -0.01 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 27.00 | 2.03 | 4.35 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.90 | 0.06 | -0.01 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 28.00 | 1.40 | 2.68 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.81 | 0.09 | -0.02 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 29.00 | 0.35 | 2.82 | % | 0 | 0 | 0.27 | 0.72 | 0.12 | -0.02 | 4/2/2025 3:59:58 PM EST | |||
| 30.00 | 1.10 | 1.20 | 1.23 | -0.02 | -1.60% | 1 | 37 | 0.23 | 0.59 | 0.15 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 31.00 | 0.52 | 1.12 | 0.72 | -0.10 | -12.20% | 2 | 28 | 0.27 | 0.44 | 0.15 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 32.00 | 0.33 | 0.51 | 0.43 | -0.04 | -8.52% | 10 | 69 | 0.25 | 0.30 | 0.14 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.20 | 0.10 | -0.01 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.12 | 0.07 | -0.01 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.07 | 0.05 | -0.01 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.51 | % | 0 | 0 | 0.46 | 0.03 | 0.03 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.49 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.48 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.48 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.48 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.07 | % | 0 | 0 | 0.44 | -0.03 | 0.02 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.28 | % | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.30 | -0.07 | 0.04 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 27.00 | 0.02 | 1.89 | 0.22 | +0.02 | +10.00% | 1 | 5 | 0.59 | -0.10 | 0.06 | -0.01 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 28.00 | 0.21 | 0.62 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.19 | 0.09 | -0.02 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 29.00 | 0.47 | 0.58 | 0.48 | -0.02 | -4.00% | 4 | 13 | 0.29 | -0.28 | 0.12 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 30.00 | 0.82 | 0.95 | 0.91 | +0.07 | +8.34% | 3 | 1 | 0.29 | -0.41 | 0.15 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 31.00 | 0.98 | 1.62 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.56 | 0.15 | -0.02 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 32.00 | 1.52 | 2.65 | 2.12 | % | 2 | 0 | 0.44 | -0.70 | 0.14 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST | |
| 33.00 | 1.83 | 3.75 | % | 0 | 0 | 0.36 | -0.80 | 0.10 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 34.00 | 2.52 | 4.30 | % | 0 | 0 | 0.33 | -0.88 | 0.07 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 35.00 | 3.90 | 6.80 | % | 0 | 0 | 0.70 | -0.93 | 0.05 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 36.00 | 5.30 | 6.00 | % | 0 | 0 | 1.00 | -0.97 | 0.03 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 37.00 | 5.85 | 7.05 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 38.00 | 5.85 | 9.30 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 39.00 | 7.90 | 10.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 40.00 | 8.75 | 9.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |