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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
27.87
Ask: 
27.91
Vol: 
9,664,252
Last: 
27.91
Change: 
+0.14 (+0.5047%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 26.500
1.31
-0.03
0.48
2.6
1
0.52
0.9277
0.1377
62
KHC 27.000
0.86
+0.035
0
2.3
38
0.52
0.8656
0.2577
235
KHC 27.500
0.54
+0.095
0.52
0.63
271
0.3
0.723
0.4801
373
KHC 28.000
0.2
+0.015
0.21
0.23
493
0.22
0.4433
0.625
1035
KHC 28.500
0.07
+0
0.06
0.07
211
0.22
0.2024
0.404
554
KHC 29.000
0.03
-0.01
0.02
0.03
433
0.25
0.0973
0.2098
909
Fri May 23 2025
Strike
KHC 26.500
KHC 27.000
KHC 27.500
KHC 28.000
KHC 28.500
KHC 29.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 26.500
0.03
-0.015
0.02
0.04
8
0.33
-0.0723
0.1384
152
KHC 27.000
0.06
-0.035
0.05
0.07
354
0.29
-0.1348
0.2596
866
KHC 27.500
0.14
-0.075
0.11
0.14
556
0.24
-0.2791
0.4855
842
KHC 28.000
0.33
-0.135
0.3
0.33
189
0.22
-0.5629
0.6334
934
KHC 28.500
0.91
+0.065
0.61
0.7
25
0.18
-0.8058
0.4075
96
KHC 29.000
1.68
+0
0.71
2.48
0
0.79
-0.9102
0.2108
345
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 26.500
1.09
+0
1.09
1.68
0
0
0.8996
0.1528
2
KHC 27.000
0.98
+0.095
0.99
1.05
6
0.23
0.8247
0.2548
173
KHC 27.500
0.6
+0.08
0.6
0.73
113
0.21
0.6822
0.3926
73
KHC 28.000
0.27
+0.005
0.31
0.35
120
0.2
0.4677
0.4496
546
KHC 28.500
0.14
+0.02
0.13
0.15
175
0.19
0.2747
0.355
390
KHC 29.000
0.05
-0.01
0.04
0.08
7
0.2
0.1562
0.2318
544
Fri May 30 2025
Strike
KHC 26.500
KHC 27.000
KHC 27.500
KHC 28.000
KHC 28.500
KHC 29.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 26.500
0.11
-0.03
0.09
0.12
117
0.24
-0.1847
0.2248
347
KHC 27.000
0.2
-0.075
0.2
0.23
94
0.23
-0.3005
0.3334
934
KHC 27.500
0.41
-0.075
0.36
0.4
67
0.21
-0.4835
0.4241
220
KHC 28.000
0.71
-0.1
0.63
0.69
8
0.19
-0.6908
0.3848
596
KHC 28.500
1.15
-0.065
1
1.52
13
0.34
-0.8334
0.2568
55
KHC 29.000
1.85
+0
0.7
1.53
0
0
-0.9075
0.1549
290
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.