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 | 13.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 27.00 | 11.55 | 11.70 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 28.00 | 10.55 | 10.75 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.00 | 9.55 | 9.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 8.55 | 8.75 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 31.00 | 7.60 | 7.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 32.00 | 6.60 | 6.75 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 33.00 | 5.45 | 5.80 | % | 0 | 0 | 0.43 | 0.97 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 34.00 | 4.65 | 4.80 | % | 0 | 0 | 0.36 | 0.93 | 0.04 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 35.00 | 3.65 | 3.85 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.88 | 0.06 | -0.01 | 4/16/2024 | 4/29/2024 12:58:52 PM EST |
| 36.00 | 0.81 | 2.88 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.80 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 37.00 | 1.90 | 2.05 | 1.82 | -0.09 | -4.72% | 7 | 8 | 0.16 | 0.71 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 38.00 | 1.29 | 1.47 | 1.34 | 0.00 | 0.00% | 0 | 382 | 0.26 | 0.58 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 39.00 | 0.77 | 0.81 | 0.68 | -0.12 | -15.00% | 1 | 1,908 | 0.22 | 0.43 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 40.00 | 0.41 | 0.45 | 0.41 | +0.06 | +17.15% | 19 | 39 | 0.22 | 0.28 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 41.00 | 0.21 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.16 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 42.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 1 | 16 | 0.23 | 0.09 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 43.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.23 | 0.04 | 0.04 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 44.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 45.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 218 | 0.28 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 47.00 | 0.00 | 0.09 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 48.00 | 0.00 | 0.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 0.41 | 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 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 27.00 | 0.00 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 28.00 | 0.00 | 0.18 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:52 PM EST |
| 31.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 32.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.34 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 33.00 | 0.02 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.03 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 12:58:52 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 35.00 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 299 | 0.26 | -0.12 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 36.00 | 0.22 | 0.25 | 0.23 | -0.05 | -17.86% | 11 | 14 | 0.24 | -0.20 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 37.00 | 0.42 | 0.45 | 0.42 | -0.10 | -19.24% | 16 | 77 | 0.23 | -0.29 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 38.00 | 0.75 | 0.82 | 0.79 | -0.15 | -15.96% | 4 | 9 | 0.23 | -0.42 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 39.00 | 1.28 | 1.38 | 1.33 | -0.15 | -10.14% | 50 | 103 | 0.23 | -0.57 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 40.00 | 1.28 | 2.32 | 2.11 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.72 | 0.14 | -0.01 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 41.00 | 2.63 | 4.85 | % | 0 | 0 | 0.26 | -0.84 | 0.10 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 42.00 | 3.40 | 4.15 | % | 0 | 0 | 0.41 | -0.91 | 0.07 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 43.00 | 4.35 | 4.95 | % | 0 | 0 | 0.44 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 44.00 | 3.90 | 7.80 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 45.00 | 4.85 | 8.75 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 46.00 | 5.85 | 9.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 47.00 | 6.85 | 10.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 48.00 | 7.85 | 11.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 50.00 | 9.80 | 13.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |