Options Chain for KRAFT HEINZ CO COM (KHC) - $26.70 as of 5/29/2025 7:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.95 | 11.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 8.15 | 9.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 19.00 | 7.05 | 9.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 20.00 | 5.45 | 7.35 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 21.00 | 5.30 | 6.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 22.00 | 4.80 | 5.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 22.50 | 2.45 | 4.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 23.00 | 2.09 | 4.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 23.50 | 1.69 | 3.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 24.00 | 2.99 | 3.05 | 2.91 | +0.45 | +18.30% | 1 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 24.50 | 2.21 | 2.55 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 25.00 | 1.99 | 2.07 | 1.96 | +0.39 | +24.85% | 1 | 14 | 0.69 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 25.50 | 0.88 | 1.83 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.31 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 26.00 | 0.98 | 1.04 | 0.96 | +0.06 | +6.67% | 28 | 63 | 0.22 | 0.87 | 0.45 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 26.50 | 0.57 | 0.60 | 0.55 | +0.10 | +22.23% | 43 | 113 | 0.20 | 0.68 | 0.49 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 27.00 | 0.33 | 0.37 | 0.35 | +0.12 | +52.18% | 971 | 2,275 | 0.22 | 0.45 | 0.41 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 0.17 | 0.20 | 0.18 | +0.05 | +38.47% | 5 | 46 | 0.22 | 0.27 | 0.30 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 28.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 91 | 618 | 0.22 | 0.15 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 28.50 | 0.03 | 0.07 | 0.06 | +0.02 | +50.00% | 2 | 1 | 0.22 | 0.08 | 0.11 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 50 | 124 | 0.29 | 0.04 | 0.06 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.17 | 0.01 | -0.04 | -80.00% | 1 | 49 | 0.52 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.33 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.12 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 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 | 0.08 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.06 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.38 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.37 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 46 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 24.50 | 0.04 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 25.00 | 0.08 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 205 | 0.27 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 25.50 | 0.13 | 0.17 | 0.19 | -0.06 | -24.00% | 11 | 15 | 0.25 | -0.07 | 0.31 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 26.00 | 0.23 | 0.27 | 0.29 | -0.16 | -35.56% | 22 | 236 | 0.23 | -0.13 | 0.45 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 26.50 | 0.40 | 0.44 | 0.45 | -0.08 | -15.10% | 176 | 100 | 0.22 | -0.32 | 0.49 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 27.00 | 0.62 | 0.68 | 0.66 | -0.40 | -37.74% | 56 | 532 | 0.17 | -0.55 | 0.41 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 0.77 | 1.03 | 1.20 | -0.13 | -9.78% | 2 | 102 | 0.28 | -0.73 | 0.30 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 28.00 | 1.39 | 1.47 | 1.52 | -0.37 | -19.58% | 3 | 257 | 0.19 | -0.85 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 28.50 | 1.64 | 2.16 | 2.29 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.92 | 0.11 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 29.00 | 2.30 | 2.41 | 3.25 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.96 | 0.06 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 29.50 | 1.37 | 2.92 | % | 0 | 0 | 0.32 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 30.00 | 1.93 | 3.40 | 4.18 | 0.00 | 0.00% | 0 | 5 | 0.39 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 30.50 | 2.84 | 3.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 31.00 | 2.86 | 4.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 31.50 | 4.80 | 4.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 32.00 | 5.10 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:57 PM EST |
| 33.00 | 6.20 | 6.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 34.00 | 6.85 | 7.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 35.00 | 8.10 | 8.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 36.00 | 9.00 | 9.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 37.00 | 10.30 | 10.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 38.00 | 11.30 | 11.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 39.00 | 12.30 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 40.00 | 13.15 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |