Options Chain for KRAFT HEINZ CO COM (KHC) - $26.73 as of 6/2/2025 1:26:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 11.70 | 11.50 | -0.45 | -3.77% | 1 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 17.50 | 9.10 | 9.20 | 11.95 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/2/2025 11:58:57 AM EST |
| 20.00 | 6.65 | 6.75 | 6.87 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 22.50 | 4.20 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.92 | 0.04 | -0.01 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 25.00 | 1.99 | 2.03 | 2.16 | -0.04 | -1.82% | 41 | 2,943 | 0.25 | 0.78 | 0.12 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 27.50 | 0.49 | 0.53 | 0.52 | -0.14 | -21.22% | 184 | 5,820 | 0.22 | 0.38 | 0.18 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 67 | 8,263 | 0.24 | 0.15 | 0.08 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 32.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 29 | 4,413 | 0.29 | 0.06 | 0.04 | 0.00 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 35.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 919 | 0.36 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 37.50 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 267 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 404 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/2/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/2/2025 11:58:57 AM EST |
| 47.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/2/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 11:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/2/2025 11:58:57 AM EST |
| 20.00 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 145 | 0.50 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 6/2/2025 11:58:57 AM EST |
| 22.50 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 41 | 1,408 | 0.32 | -0.08 | 0.04 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 25.00 | 0.31 | 0.34 | 0.31 | +0.04 | +14.82% | 42 | 4,642 | 0.26 | -0.22 | 0.12 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 27.50 | 1.31 | 1.35 | 1.32 | +0.13 | +10.93% | 33 | 14,368 | 0.22 | -0.62 | 0.18 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 30.00 | 3.45 | 3.55 | 3.32 | +0.12 | +3.75% | 16 | 5,568 | 0.25 | -0.85 | 0.08 | -0.01 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 32.50 | 5.90 | 6.00 | 5.85 | +0.15 | +2.64% | 3 | 1,984 | 0.37 | -0.94 | 0.04 | 0.00 | 6/2/2025 | 6/2/2025 11:58:57 AM EST |
| 35.00 | 8.40 | 8.50 | 8.14 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.01 | 0.00 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 37.50 | 10.90 | 11.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 11:58:57 AM EST |
| 40.00 | 13.40 | 13.50 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 11:58:57 AM EST |
| 42.50 | 15.90 | 16.00 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 45.00 | 18.40 | 18.50 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/2/2025 11:58:57 AM EST |
| 47.50 | 20.90 | 21.00 | 19.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/2/2025 11:58:57 AM EST |