Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KHC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KHC THE KRAFT HEINZ COMPANY COMMON   0.352 0.460 32.51 0.23

 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 0.99 1.82 1.50 1.18 28 1745  S   31.5 KHC 0.07 0.16 0.11 0.17 30 2226  S  
KHC 0.49 0.80 0.78 0.83 60 1394  S   32 KHC 0.10 0.27 0.25 0.32 115 864  S  
KHC 0.24 0.50 0.46 0.55 492 15691  S   32.5 KHC 0.26 0.56 0.40 0.54 96 3180  S  
KHC 0.22 0.26 0.24 0.33 556 1108  S   33 KHC 0.40 0.97 0.48 0.82 28 89  S  
KHC 0.11 0.15 0.15 0.19 226 398  S   33.5 KHC 0.91 2.95 0.97 1.18 13 13  S  
KHC 0.05 0.10 0.05 0.10 975 1918  S   34 KHC 0.96 2.28 1.97 1.59 0 13  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.07 1.61 1.55 1.56 92 39  W   31.5 KHC 0.25 0.36 0.26 0.55 7 158  W  
KHC 0.94 1.06 1.15 1.26 298 206  W   32 KHC 0.41 0.49 0.46 0.74 40 117  W  
KHC 0.62 0.72 0.90 0.99 169 1356  W   32.5 KHC 0.51 0.70 0.67 0.98 70 192  W  
KHC 0.34 0.49 0.51 0.77 148 299  W   33 KHC 0.82 0.98 1.00 1.26 16 122  W  
KHC 0.26 0.35 0.36 0.58 35 231  W   33.5 KHC 1.00 1.67 2.23 1.57 0 5  W  
KHC 0.17 0.30 0.22 0.44 162 245  W   34 KHC 1.62 2.22 1.44 1.92 8 5  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.91 2.08 2.13 1.84 98 158  W   31.5 KHC 0.86 1.01 0.86 0.82 6 762  W  
KHC 1.58 1.89 1.81 1.55 9 119  W   32 KHC 1.00 1.75 1.15 1.04 11 133  W  
KHC 1.36 1.52 1.53 1.29 123 4082  W   32.5 KHC 1.33 1.50 1.40 1.28 9 66  W  
KHC 1.07 1.28 1.30 1.07 37 4247  W   33 KHC 1.39 2.38 1.85 1.55 0 63  W  
KHC 0.85 1.07 1.05 0.87 22 134  W   33.5 KHC 1.71 2.62 1.64 1.86 0 1  W  
KHC 0.70 0.94 0.83 0.71 19 195  W   34 KHC 1.98 3.95 2.88 2.19 0 0  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.83 2.58 2.34 2.07 1 6  W   31.5 KHC 0.94 1.46 1.44 1.05 0 1  W  
KHC 1.56 2.21 1.85 1.79 22 65  W   32 KHC 1.11 1.62 1.19 1.27 4 37  W  
KHC 1.35 1.67 1.70 1.54 41 96  W   32.5 KHC 1.39 1.84 1.34 1.52 1 93  W  
KHC 1.14 1.35 1.37 1.31 6 143  W   33 KHC 1.56 1.80 1.67 1.79 17 1  W  
KHC 0.90 1.43 1.17 1.11 1 116  W   33.5 KHC 1.67 2.79 0.00 2.09 0 0  W  
KHC 0.76 0.96 0.99 0.93 8 45  W   34 KHC 2.06 2.78 3.35 2.41 0 1  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.91 2.90 2.39 2.27 1 15  W   31.5 KHC 1.07 1.92 1.32 1.24 0 43  W  
KHC 1.60 2.69 1.81 2.00 2 18  W   32 KHC 1.28 1.92 1.23 1.47 26 623  W  
KHC 1.48 1.71 1.43 1.75 0 64  W   32.5 KHC 1.47 2.08 1.51 1.72 3 8  W  
KHC 1.08 2.01 1.45 1.53 1 32  W   33 KHC 1.74 2.14 1.75 1.99 15 0  W  
KHC 0.87 1.30 1.30 1.32 3 12  W   33.5 KHC 1.77 2.96 0.00 2.29 0 0  W  
KHC 0.65 1.58 0.95 1.14 15 6  W   34 KHC 2.10 4.05 0.00 2.61 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.60 1.73 1.72 1.94 157 7694  S   32.5 KHC 1.70 1.85 1.74 1.90 221 3278  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 1.96 2.57 0.00 2.63 0 0  W   31.5 KHC 1.17 2.17 1.41 1.57 16 10  W  
KHC 1.69 2.51 1.72 2.36 0 18  W   32 KHC 1.35 1.91 1.63 1.81 3 5  W  
KHC 1.59 1.98 1.97 2.12 9 0  W   32.5 KHC 1.54 2.87 1.87 2.06 21 20  W  
KHC 1.11 1.95 1.50 1.89 3 4  W   33 KHC 2.00 2.70 2.12 2.34 14 0  W  
KHC 0.93 1.76 1.33 1.68 6 0  W   33.5 KHC 1.73 3.00 0.00 2.63 0 0  W  
KHC 0.74 1.50 0.86 1.49 0 12  W   34 KHC 2.10 3.75 0.00 2.94 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KHC 2.09 2.39 2.24 3.11 101 7998  S   32.5 KHC 2.12 2.76 2.34 2.91 5 523  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.