Options Chain for KRAFT HEINZ CO COM (KHC) - $27.00 as of 5/30/2025 6:54:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.50 | 9.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 8.70 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 6.85 | 7.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 6.70 | 6.80 | 8.05 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 5.15 | 5.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.00 | 4.70 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 2.99 | 4.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 23.00 | 3.50 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 2.74 | 3.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 24.00 | 2.12 | 2.83 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.72 | 2.93 | 2.15 | % | 2 | 0 | 1.91 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 25.00 | 1.16 | 2.47 | 1.75 | -0.20 | -10.26% | 1 | 1 | 1.24 | 0.98 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.41 | 1.66 | 1.19 | -0.28 | -19.05% | 11 | 1 | 1.19 | 0.91 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.80 | 0.88 | 0.86 | -0.11 | -11.34% | 50 | 5 | 0.34 | 0.82 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 0.44 | 0.49 | 0.50 | +0.03 | +6.39% | 131 | 135 | 0.21 | 0.64 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.18 | 0.21 | 0.20 | -0.01 | -4.77% | 722 | 1,326 | 0.20 | 0.38 | 0.53 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 2,202 | 3,315 | 0.22 | 0.16 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 89 | 581 | 0.22 | 0.04 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 0.01 | 0.08 | 0.02 | -0.01 | -33.34% | 4 | 59 | 0.31 | 0.01 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 124 | 634 | 0.32 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.04 | +0.02 | +100.00% | 5 | 777 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.01 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 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 | 0.73 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.74 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.77 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.88 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.19 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.47 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.87 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 53 | 186 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.70 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 129 | 6,434 | 0.36 | -0.02 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 33 | 182 | 0.26 | -0.09 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.08 | 0.12 | 0.09 | -0.05 | -35.72% | 93 | 954 | 0.24 | -0.18 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 0.19 | 0.22 | 0.20 | -0.10 | -33.34% | 477 | 307 | 0.22 | -0.36 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.43 | 0.46 | 0.46 | -0.14 | -23.34% | 266 | 569 | 0.20 | -0.62 | 0.53 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.80 | 0.85 | 0.78 | -0.20 | -20.41% | 15 | 188 | 0.34 | -0.84 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 1.23 | 1.40 | 1.24 | -0.56 | -31.12% | 19 | 91 | 0.83 | -0.96 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 1.48 | 2.70 | 1.64 | -0.79 | -32.51% | 4 | 131 | 1.82 | -0.99 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 2.20 | 2.32 | 2.17 | -0.46 | -17.49% | 3 | 205 | 0.99 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 1.20 | 2.91 | 2.83 | % | 9 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 30.00 | 1.63 | 3.35 | 3.74 | 0.00 | 0.00% | 0 | 21 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 2.14 | 3.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 31.00 | 4.20 | 4.30 | 4.66 | 0.00 | 0.00% | 0 | 28 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 4.70 | 4.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 5.20 | 5.30 | 4.45 | 0.00 | 0.00% | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 5.70 | 5.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 6.20 | 6.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.50 | 6.70 | 6.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 7.20 | 7.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 8.20 | 8.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 9.20 | 9.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 9.85 | 10.95 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 11.15 | 11.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 11.65 | 12.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 13.20 | 13.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |