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)

2025-08-04 15:59:59 ET (Delayed)
Bid: 
26.8
Ask: 
26.83
Vol: 
14,299,548
Last: 
26.82
Change: 
+0.02 (+0.0746%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
1.4
-0.595
1.33
1.44
6
0.39
0.9229
0.1486
3
KHC 26.000
0.9
-0.63
0.87
0.93
30
0.29
0.8474
0.2797
613
KHC 26.500
0.48
-0.615
0.48
0.53
88
0.27
0.6827
0.4809
296
KHC 27.000
0.23
-0.5
0.21
0.23
282
0.26
0.4179
0.5458
1866
KHC 27.500
0.07
-0.35
0.06
0.09
757
0.26
0.2069
0.3661
1119
KHC 28.000
0.04
-0.185
0.03
0.04
923
0.3
0.1032
0.2029
2830
Fri Aug 08 2025
Strike
KHC 25.500
KHC 26.000
KHC 26.500
KHC 27.000
KHC 27.500
KHC 28.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
0.03
-0.02
0
0.04
232
0.31
-0.0783
0.15
243
KHC 26.000
0.07
-0.015
0.05
0.07
301
0.29
-0.155
0.284
1040
KHC 26.500
0.16
+0.015
0.15
0.17
361
0.27
-0.3232
0.4912
423
KHC 27.000
0.34
+0.07
0.37
0.42
200
0.27
-0.5945
0.559
4855
KHC 27.500
0.69
+0.215
0.72
0.78
33
0.26
-0.809
0.3737
357
KHC 28.000
1.12
+0.33
1.17
1.24
58
0.29
-0.9131
0.2114
539
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
1.79
-0.255
1.41
1.57
5
0.31
0.8485
0.1692
4
KHC 26.000
1.12
-0.505
1.01
1.06
11
0.27
0.7639
0.2452
38
KHC 26.500
0.67
-0.55
0.66
0.7
112
0.26
0.6319
0.3261
155
KHC 27.000
0.44
-0.425
0.38
0.42
1,870
0.25
0.4597
0.3577
1866
KHC 27.500
0.22
-0.36
0.21
0.23
3,573
0.25
0.2971
0.3062
8461
KHC 28.000
0.11
-0.25
0.1
0.12
170
0.25
0.1836
0.2214
882
Fri Aug 15 2025
Strike
KHC 25.500
KHC 26.000
KHC 26.500
KHC 27.000
KHC 27.500
KHC 28.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
0.09
+0.03
0.08
0.11
40
0.28
-0.1536
0.1712
6562
KHC 26.000
0.18
+0.025
0.16
0.19
70
0.27
-0.2396
0.2487
273
KHC 26.500
0.31
+0.065
0.3
0.33
186
0.25
-0.3741
0.3317
431
KHC 27.000
0.49
+0.095
0.53
0.56
23
0.25
-0.55
0.3653
356
KHC 27.500
0.84
+0.23
0.83
0.89
65
0.24
-0.7165
0.3158
4535
KHC 28.000
1.27
+0.365
1.23
1.28
47
0.24
-0.8333
0.2324
1699
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
0
+0
1.51
1.57
0
0.26
0.8196
0.1634
0
KHC 26.000
1.07
-0.645
1.12
1.17
1
0.26
0.734
0.217
81
KHC 26.500
0.8
+0.8
0.77
0.82
15
0.25
0.6177
0.2643
14
KHC 27.000
0.57
-0.405
0.5
0.55
36
0.24
0.4804
0.2823
414
KHC 27.500
0.37
+0.37
0.3
0.34
20
0.24
0.3468
0.2598
18
KHC 28.000
0.2
-0.27
0.17
0.2
24
0.24
0.2398
0.2113
553
Fri Aug 22 2025
Strike
KHC 25.500
KHC 26.000
KHC 26.500
KHC 27.000
KHC 27.500
KHC 28.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 25.500
0.21
+0.21
0.14
0.18
84
0.27
-0.1834
0.1658
56
KHC 26.000
0.23
+0.015
0.24
0.28
182
0.26
-0.2706
0.2208
359
KHC 26.500
0.38
+0.38
0.4
0.44
23
0.25
-0.3894
0.27
23
KHC 27.000
0.64
+0.155
0.62
0.68
35
0.25
-0.5303
0.2903
782
KHC 27.500
0.94
+0.94
0.91
0.97
4
0.24
-0.6678
0.269
4
KHC 28.000
1.27
+0.28
1.28
1.34
2
0.23
-0.7791
0.2224
392
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 24.000
0
+0
2.01
3.05
0
0
0.9314
0.0628
0
KHC 25.000
0
+0
1.68
2.14
0
0.18
0.8613
0.1191
0
KHC 26.000
1.29
-0.52
0.74
1.24
10
0.15
0.716
0.2028
38
KHC 27.000
0.6
-0.35
0.39
0.62
34
0.24
0.4852
0.2487
261
KHC 28.000
0.26
-0.285
0.23
0.27
47
0.24
0.2707
0.1969
296
KHC 29.000
0.11
-0.135
0.08
0.12
42
0.25
0.144
0.1232
185
Fri Aug 29 2025
Strike
KHC 24.000
KHC 25.000
KHC 26.000
KHC 27.000
KHC 28.000
KHC 29.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KHC 24.000
0.07
-0.02
0
0.11
3
0.26
-0.1031
0.0838
36
KHC 25.000
0.18
+0.075
0.19
0.22
41
0.27
-0.1971
0.1471
164
KHC 26.000
0.43
+0.065
0.44
0.48
127
0.25
-0.3704
0.2228
457
KHC 27.000
0.88
+0.15
0.93
0.96
13
0.24
-0.6058
0.2361
972
KHC 28.000
1.68
+0.445
1.04
2.42
3
0.27
-0.7923
0.1676
156
KHC 29.000
2.65
+0.615
1.21
2.59
1
0
-0.8919
0.0995
46
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.