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 | 4.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 18.00 | 6.70 | 10.60 | 8.75 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 19.00 | 5.80 | 9.45 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 5.15 | 8.15 | 8.05 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 21.00 | 4.05 | 7.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 2.73 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 2.29 | 5.75 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.00 | 1.81 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 1.54 | 3.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 24.00 | 1.00 | 2.86 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 1.73 | 2.17 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 25.00 | 1.39 | 1.87 | 1.57 | -0.18 | -10.29% | 14 | 27 | 0.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 1.03 | 1.87 | 1.04 | -0.21 | -16.80% | 11 | 16 | 1.11 | 0.88 | 0.43 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.59 | 0.63 | 0.86 | +0.03 | +3.62% | 45 | 186 | 0.26 | 0.75 | 0.64 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.27 | 0.31 | 0.28 | -0.18 | -39.13% | 163 | 547 | 0.24 | 0.46 | 0.55 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.12 | 0.14 | 0.12 | -0.10 | -45.46% | 136 | 1,438 | 0.24 | 0.24 | 0.35 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 230 | 3,178 | 0.25 | 0.12 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 3 | 584 | 0.29 | 0.05 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 1 | 58 | 0.35 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 634 | 0.32 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 777 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.01 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 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 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.11 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.36 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 166 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 24.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 53 | 25 | 0.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 101 | 6,386 | 0.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 25.50 | 0.16 | 0.19 | 0.16 | +0.02 | +14.29% | 94 | 84 | 0.26 | -0.12 | 0.43 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.00 | 0.31 | 0.35 | 0.33 | +0.09 | +37.50% | 123 | 834 | 0.25 | -0.25 | 0.64 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 26.50 | 0.55 | 0.60 | 0.57 | +0.12 | +26.67% | 28 | 275 | 0.23 | -0.54 | 0.55 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.00 | 0.90 | 0.96 | 0.93 | +0.18 | +24.00% | 71 | 538 | 0.22 | -0.76 | 0.35 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 27.50 | 1.34 | 1.42 | 1.27 | +0.10 | +8.55% | 3 | 173 | 0.50 | -0.88 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.00 | 1.15 | 1.88 | 1.70 | +0.04 | +2.41% | 2 | 92 | 0.35 | -0.95 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 28.50 | 1.70 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 131 | 0.91 | -0.98 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 29.00 | 2.79 | 2.86 | 2.72 | -0.02 | -0.73% | 10 | 204 | 0.39 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 29.50 | 1.55 | 3.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 30.00 | 2.30 | 3.90 | 2.72 | 0.00 | 0.00% | 0 | 20 | 0.56 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 30.50 | 2.65 | 4.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 31.00 | 4.75 | 4.85 | 2.29 | 0.00 | 0.00% | 0 | 28 | 1.53 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:48 PM EST |
| 31.50 | 5.00 | 5.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 32.00 | 5.75 | 5.85 | 4.45 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:48 PM EST |
| 32.50 | 6.00 | 6.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.00 | 5.80 | 6.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 33.50 | 7.05 | 7.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 34.00 | 7.15 | 7.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 35.00 | 8.40 | 8.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 36.00 | 9.10 | 9.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.00 | 10.25 | 10.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 38.00 | 11.15 | 11.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 39.00 | 12.75 | 12.85 | % | 0 | 0 | 0.00 | -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 |