Cboe Global Markets

KHC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kraft Heinz Co (khc)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
29.18
Ask: 
29.3
Vol: 
9,710,739
Last: 
29.27
Change: 
-0.06 (+-0.2046%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 28.000
1.5
+0.955
1.36
1.55
1
0.34
0.8559
0.1685
188
KHC 28.500
0.8
+0
0.95
2.65
0
0.89
0.7771
0.2503
119
KHC 29.000
0.78
+0.395
0.6
0.67
223
0.28
0.6464
0.3531
426
KHC 29.500
0.41
+0.215
0.32
0.37
257
0.27
0.4555
0.4122
203
KHC 30.000
0.15
+0.045
0.15
0.16
10,609
0.26
0.2648
0.3433
12314
KHC 30.500
0.07
+0.015
0.05
0.08
209
0.26
0.1435
0.2227
2380
Thu Apr 17 2025
Strike
KHC 28.000
KHC 28.500
KHC 29.000
KHC 29.500
KHC 30.000
KHC 30.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 28.000
0.1
-0.215
0.08
0.11
375
0.35
-0.1492
0.1732
1967
KHC 28.500
0.16
-0.32
0.14
0.19
746
0.32
-0.2312
0.2588
1973
KHC 29.000
0.24
-0.48
0.26
0.31
461
0.29
-0.3682
0.3668
636
KHC 29.500
0.44
-0.6
0.47
0.55
172
0.29
-0.5686
0.4283
219
KHC 30.000
0.69
-0.75
0.78
0.84
252
0.26
-0.7657
0.3501
9249
KHC 30.500
1.19
-0.635
0
1.27
18
0
-0.8852
0.2159
150
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 28.000
1.44
+0
1.12
1.8
0
0.22
0.7893
0.1577
58
KHC 28.500
1.21
+0.39
1.15
1.24
11
0.29
0.7107
0.2004
22
KHC 29.000
0.87
+0.315
0.83
0.92
32
0.3
0.607
0.2409
173
KHC 29.500
0.56
+0.305
0.54
0.6
47
0.27
0.481
0.2645
39
KHC 30.000
0.35
+0.14
0.31
0.37
437
0.26
0.3477
0.2556
1348
KHC 30.500
0.2
+0.06
0.16
0.21
483
0.25
0.2288
0.2137
511
Fri Apr 25 2025
Strike
KHC 28.000
KHC 28.500
KHC 29.000
KHC 29.500
KHC 30.000
KHC 30.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 28.000
0.19
-0.255
0.2
0.25
40
0.32
-0.2145
0.16
276
KHC 28.500
0.31
-0.37
0.3
0.35
1
0.3
-0.2946
0.2037
7
KHC 29.000
0.55
-0.315
0.44
0.56
46
0.29
-0.4007
0.2457
199
KHC 29.500
0
+0
0.66
0.73
0
0.27
-0.53
0.2715
0
KHC 30.000
1.18
-0.315
0.91
1.29
14
0.33
-0.6685
0.2661
142
KHC 30.500
0
+0
1.27
1.36
0
0.24
-0.7937
0.227
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.