Options Chain for KRAFT HEINZ CO COM (KHC) - $25.68 as of 6/20/2025 3:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.95 | 11.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 8.40 | 9.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 5.95 | 6.10 | 6.00 | -0.15 | -2.44% | 3 | 3 | 0.37 | 0.96 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.50 | 3.60 | 3.70 | 3.75 | 0.00 | 0.00% | 0 | 64 | 0.31 | 0.86 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 1.47 | 1.70 | 1.65 | -0.04 | -2.37% | 120 | 270 | 0.28 | 0.65 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 27.50 | 0.46 | 0.56 | 0.50 | -0.01 | -1.97% | 122 | 1,461 | 0.26 | 0.32 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.11 | 0.13 | 0.14 | +0.03 | +27.28% | 12 | 505 | 0.27 | 0.11 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 32.50 | 0.01 | 0.07 | 0.03 | -0.03 | -50.00% | 8 | 110 | 0.29 | 0.04 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 2.15 | 0.06 | +0.02 | +50.00% | 1 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 0.08 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.04 | -0.03 | -42.86% | 5 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.14 | 0.07 | +0.01 | +16.67% | 10 | 142 | 0.42 | -0.04 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.50 | 0.19 | 0.21 | 0.18 | -0.01 | -5.27% | 173 | 1,776 | 0.32 | -0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.67 | 0.73 | 0.70 | -0.04 | -5.41% | 64 | 1,712 | 0.28 | -0.35 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 27.50 | 1.98 | 2.05 | 2.03 | +0.01 | +0.50% | 38 | 1,908 | 0.26 | -0.68 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 4.15 | 5.25 | 3.90 | -0.40 | -9.31% | 1 | 28 | 0.32 | -0.89 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 32.50 | 6.65 | 6.75 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.03 | 0.00 | 6/2/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 9.15 | 9.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 11.65 | 11.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 13.95 | 14.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |