Options Chain for KRAFT HEINZ CO COM (KHC) - $26.46 as of 6/13/2025 3:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 10.10 | 11.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 8.75 | 9.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 8.10 | 8.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 7.10 | 7.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 5.90 | 6.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 4.60 | 6.70 | % | 0 | 0 | 2.74 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 2.73 | 4.45 | % | 0 | 0 | 0.40 | 0.97 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 1.80 | 4.35 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.92 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 24.00 | 2.30 | 2.49 | % | 0 | 0 | 0.25 | 0.85 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.81 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.73 | 0.15 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 0.65 | 1.04 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.56 | 0.19 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.36 | 0.56 | 0.49 | -0.06 | -10.91% | 54 | 28 | 0.22 | 0.37 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 48 | 0.25 | 0.20 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.17 | 0.12 | -0.01 | -7.70% | 2 | 1 | 0.26 | 0.10 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.73 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.04 | 0.04 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.06 | % | 0 | 0 | 0.30 | 0.01 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 2.14 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.73 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.09 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 30 | 160 | 0.34 | -0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.11 | 0.11 | +0.02 | +22.23% | 20 | 47 | 0.25 | -0.08 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.24 | 0.18 | +0.02 | +12.50% | 6 | 14 | 0.23 | -0.15 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.23 | 0.33 | +0.04 | +13.80% | 91 | 64 | 0.33 | -0.27 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 0.51 | 0.73 | 0.66 | +0.07 | +11.87% | 130 | 83 | 0.20 | -0.44 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.57 | 2.63 | 1.01 | -0.04 | -3.81% | 2 | 114 | 0.33 | -0.63 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 28.00 | 1.63 | 2.38 | 1.52 | -0.23 | -13.15% | 35 | 14 | 0.26 | -0.80 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 2.21 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.90 | 0.09 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 2.19 | 4.00 | % | 0 | 0 | 0.41 | -0.96 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 31.00 | 3.65 | 5.00 | % | 0 | 0 | 0.39 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 32.00 | 5.25 | 6.00 | % | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 33.00 | 6.30 | 7.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 34.00 | 7.10 | 8.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 8.80 | 9.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 36.00 | 9.35 | 10.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 37.00 | 10.70 | 11.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |