Options Chain for KRAFT HEINZ CO COM (KHC) - $26.30 as of 5/27/2025 2:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.65 | 10.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 18.00 | 8.55 | 8.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 19.00 | 6.70 | 9.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 6.70 | 7.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 21.00 | 5.70 | 7.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.00 | 4.70 | 6.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 23.00 | 3.70 | 3.85 | % | 0 | 0 | 0.38 | 0.99 | 0.05 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 24.00 | 1.27 | 2.82 | % | 0 | 0 | 0.32 | 0.88 | 0.10 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 1.81 | 2.43 | % | 0 | 0 | 0.70 | 0.78 | 0.15 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 26.00 | 1.00 | 1.18 | 1.07 | +0.19 | +21.60% | 1 | 35 | 0.23 | 0.63 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 27.00 | 0.53 | 0.60 | 0.53 | % | 3 | 0 | 0.22 | 0.43 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 28.00 | 0.22 | 0.25 | 0.26 | +0.08 | +44.45% | 9 | 5 | 0.22 | 0.25 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 29.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.12 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 30.00 | 0.00 | 0.07 | 0.06 | % | 11 | 0 | 0.34 | 0.05 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 31.00 | 0.00 | 0.11 | % | 0 | 0 | 0.35 | 0.02 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 32.00 | 0.00 | 0.29 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 33.00 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 34.00 | 0.00 | 0.14 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 0.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 37.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 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 | 0.28 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 18.00 | 0.00 | 0.18 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.00 | 0.00 | 0.09 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 23.00 | 0.00 | 0.17 | % | 0 | 0 | 0.44 | -0.01 | 0.05 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 24.00 | 0.14 | 0.16 | 0.16 | -0.04 | -20.00% | 14 | 4 | 0.28 | -0.12 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 25.00 | 0.29 | 0.34 | 0.32 | -0.09 | -21.96% | 12 | 49 | 0.27 | -0.22 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 26.00 | 0.56 | 0.64 | 0.61 | -0.16 | -20.78% | 5 | 122 | 0.23 | -0.37 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 27.00 | 0.00 | 1.12 | % | 0 | 0 | 0.26 | -0.57 | 0.20 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 28.00 | 1.52 | 1.82 | % | 0 | 0 | 0.24 | -0.75 | 0.16 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 29.00 | 2.58 | 2.70 | % | 0 | 0 | 0.30 | -0.88 | 0.10 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 30.00 | 3.55 | 3.70 | % | 0 | 0 | 0.31 | -0.95 | 0.05 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 31.00 | 3.55 | 4.70 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 32.00 | 5.35 | 5.70 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 33.00 | 6.55 | 6.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 34.00 | 7.55 | 7.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 35.00 | 8.05 | 8.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 36.00 | 9.55 | 9.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 37.00 | 10.55 | 10.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |