Options Chain for KRAFT HEINZ CO COM (KHC) - $27.59 as of 5/13/2025 8:44:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 12.75 | 13.30 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 8.55 | 11.85 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 7.60 | 7.70 | 8.55 | 0.00 | 0.00% | 0 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 22.50 | 5.10 | 5.20 | 5.20 | -1.41 | -21.34% | 10 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 2.70 | 2.76 | 3.23 | 0.00 | 0.00% | 0 | 1,397 | 0.71 | 0.90 | 0.13 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 27.50 | 0.70 | 0.74 | 0.75 | -0.23 | -23.47% | 306 | 2,154 | 0.23 | 0.48 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 774 | 6,843 | 0.22 | 0.05 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 32.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 236 | 21,380 | 0.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 6,816 | 0.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 37.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,445 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,624 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2,919 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 4,477 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,977 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 549 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,370 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 363 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 203 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 77 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 22.50 | 0.03 | 0.14 | 0.08 | -0.09 | -52.95% | 7 | 707 | 0.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 0.16 | 0.18 | 0.17 | +0.02 | +13.34% | 171 | 8,958 | 0.27 | -0.10 | 0.13 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 27.50 | 0.80 | 0.85 | 0.83 | +0.23 | +38.34% | 418 | 13,052 | 0.20 | -0.52 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 2.55 | 2.80 | 2.74 | +0.44 | +19.13% | 160 | 8,058 | 0.28 | -0.95 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 32.50 | 5.15 | 5.25 | 5.20 | +0.30 | +6.13% | 6 | 7,667 | 0.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 7.65 | 7.75 | 7.38 | 0.00 | 0.00% | 0 | 3,826 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 37.50 | 9.85 | 10.30 | 10.07 | +1.01 | +11.15% | 2 | 2,518 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 12.15 | 12.80 | 11.25 | 0.00 | 0.00% | 0 | 406 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:56 PM EST |
| 42.50 | 14.65 | 15.25 | 13.35 | 0.00 | 0.00% | 0 | 117 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 17.30 | 17.75 | 15.85 | 0.00 | 0.00% | 0 | 20 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 47.50 | 20.10 | 20.25 | 19.75 | 0.00 | 0.00% | 0 | 24 | 1.69 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 22.45 | 22.75 | 22.85 | +0.80 | +3.63% | 2 | 74 | 1.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 27.10 | 27.75 | 27.05 | 0.00 | 0.00% | 0 | 9 | 2.12 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:56 PM EST |
| 60.00 | 31.85 | 32.75 | 29.01 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |