Options Chain for KRAFT HEINZ CO COM (KHC) - $38.16 as of 4/29/2024 1:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.55 | 13.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 27.00 | 11.55 | 11.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 28.00 | 10.55 | 10.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.00 | 9.55 | 9.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 8.60 | 8.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 31.00 | 7.55 | 7.75 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 32.00 | 6.60 | 6.75 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 33.00 | 5.60 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 34.00 | 4.65 | 4.80 | 2.62 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.97 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 12:58:52 PM EST |
| 35.00 | 3.35 | 3.80 | 3.61 | +0.71 | +24.49% | 6 | 55 | 0.27 | 0.94 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 36.00 | 2.79 | 2.85 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.87 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 37.00 | 1.95 | 2.00 | 1.86 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.76 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 38.00 | 1.25 | 1.29 | 1.23 | 0.00 | 0.00% | 0 | 140 | 0.23 | 0.61 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 39.00 | 0.72 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 107 | 0.22 | 0.44 | 0.18 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 40.00 | 0.37 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 41.00 | 0.18 | 0.21 | 0.21 | +0.02 | +10.53% | 40 | 23 | 0.22 | 0.15 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 42.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 43.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.24 | 0.03 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 47.00 | 0.00 | 0.04 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 48.00 | 0.00 | 0.16 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 50.00 | 0.00 | 0.14 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.14 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 27.00 | 0.00 | 0.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.00 | 0.00 | 0.18 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 32.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 33.00 | 0.02 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 34.00 | 0.05 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.03 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 35.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 36.00 | 0.16 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.13 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 37.00 | 0.32 | 0.34 | 0.34 | -0.11 | -24.45% | 1 | 17 | 0.24 | -0.24 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 38.00 | 0.61 | 0.64 | 0.61 | % | 28 | 0 | 0.23 | -0.39 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST | |
| 39.00 | 1.08 | 1.13 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.56 | 0.18 | -0.02 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 40.00 | 1.50 | 1.81 | % | 0 | 0 | 0.22 | -0.73 | 0.15 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 41.00 | 2.09 | 2.87 | % | 0 | 0 | 0.26 | -0.85 | 0.11 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 42.00 | 3.30 | 3.90 | % | 0 | 0 | 0.42 | -0.92 | 0.06 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 43.00 | 2.66 | 6.00 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 44.00 | 3.65 | 7.60 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 45.00 | 5.00 | 8.60 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 46.00 | 5.65 | 9.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 47.00 | 6.65 | 10.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 48.00 | 7.65 | 11.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 50.00 | 9.65 | 13.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |