Options Chain for KRAFT HEINZ CO COM (KHC) - $36.35 as of 5/6/2024 11:01:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.50 | 10.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 27.00 | 8.65 | 8.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 28.00 | 6.80 | 8.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 29.00 | 6.65 | 6.85 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 30.00 | 5.60 | 5.85 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 31.00 | 3.30 | 4.85 | % | 0 | 0 | 0.41 | 1.00 | 0.02 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 32.00 | 3.70 | 3.85 | % | 0 | 0 | 0.52 | 0.96 | 0.07 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 33.00 | 2.56 | 4.70 | % | 0 | 0 | 0.28 | 0.89 | 0.10 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 34.00 | 1.81 | 1.92 | % | 0 | 0 | 0.24 | 0.79 | 0.16 | -0.01 | 5/6/2024 11:58:51 AM EST | |||
| 35.00 | 1.05 | 1.16 | 1.12 | -0.60 | -34.89% | 1 | 3 | 0.19 | 0.62 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 36.00 | 0.47 | 0.51 | 0.54 | -0.66 | -55.00% | 6 | 56 | 0.17 | 0.38 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 37.00 | 0.18 | 0.22 | 0.22 | -0.55 | -71.43% | 6 | 18 | 0.17 | 0.21 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 38.00 | 0.09 | 0.11 | 0.10 | -0.10 | -50.00% | 2 | 78 | 0.19 | 0.12 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 39.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 23 | 95 | 0.21 | 0.06 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.03 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 41.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.25 | 0.02 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,163 | 0.27 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 43.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:58:51 AM EST |
| 44.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 150 | 0.33 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:58:51 AM EST |
| 45.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 11:58:51 AM EST |
| 46.00 | 0.00 | 0.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 47.00 | 0.00 | 0.14 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 48.00 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 50.00 | 0.00 | 0.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM 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 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 27.00 | 0.01 | 0.03 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 28.00 | 0.02 | 0.04 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 29.00 | 0.03 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 30.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 31.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.00 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 11:58:51 AM EST |
| 32.00 | 0.08 | 0.10 | 0.11 | % | 1 | 0 | 0.25 | -0.04 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST | |
| 33.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.11 | 0.10 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 34.00 | 0.22 | 0.25 | 0.22 | +0.07 | +46.67% | 6 | 19 | 0.18 | -0.21 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 35.00 | 0.48 | 0.51 | 0.50 | +0.19 | +61.29% | 24 | 33 | 0.17 | -0.38 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 36.00 | 0.98 | 1.08 | 0.99 | +0.35 | +54.69% | 3 | 58 | 0.17 | -0.62 | 0.23 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 37.00 | 1.46 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 14 | 0.18 | -0.79 | 0.16 | -0.01 | 5/3/2024 | 5/6/2024 11:58:51 AM EST |
| 38.00 | 2.63 | 2.92 | 2.63 | +0.32 | +13.86% | 1 | 3 | 0.22 | -0.88 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 39.00 | 2.29 | 3.75 | 2.96 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.94 | 0.06 | 0.00 | 5/3/2024 | 5/6/2024 11:58:51 AM EST |
| 40.00 | 4.55 | 4.70 | % | 0 | 0 | 0.49 | -0.97 | 0.03 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 41.00 | 4.15 | 5.70 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 42.00 | 6.55 | 7.20 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 43.00 | 7.55 | 9.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 44.00 | 8.50 | 10.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 45.00 | 9.15 | 9.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 46.00 | 8.90 | 10.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 47.00 | 10.10 | 12.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 48.00 | 12.50 | 12.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 50.00 | 14.40 | 14.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST |