Expiration
Puts
for market date September 09, 2025
Calls
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KHC20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.00 | 0 | 11 | 89.05% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| KHC20250912P00022500 | 22.50 | 0.00 | 0.49 | 0.00 | 0 | 7 | 111.72% | -0.04 | 0.03 | -0.03 | 0.00 | -0.00 |
| KHC20250912P00023000 | 23.00 | 0.00 | 1.39 | 0.02 | 1 | 30 | 77.80% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| KHC20250912P00023500 | 23.50 | 0.00 | 0.01 | 0.00 | 0 | 46 | 62.03% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| KHC20250912P00024000 | 24.00 | 0.00 | 0.01 | 0.01 | 5 | 124 | 53.14% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| KHC20250912P00024500 | 24.50 | 0.00 | 0.01 | 0.00 | 0 | 131 | 44.11% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| KHC20250912P00025000 | 25.00 | 0.00 | 0.10 | 0.01 | 6 | 872 | 42.07% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| KHC20250912P00025500 | 25.50 | 0.01 | 0.03 | 0.02 | 13 | 308 | 33.95% | -0.06 | 0.14 | -0.01 | 0.00 | -0.00 |
| KHC20250912P00026000 | 26.00 | 0.03 | 0.05 | 0.03 | 4 | 3,374 | 27.25% | -0.12 | 0.30 | -0.02 | 0.00 | -0.00 |
| KHC20250912P00026500 | 26.50 | 0.15 | 0.17 | 0.15 | 60 | 815 | 25.09% | -0.33 | 0.59 | -0.04 | 0.01 | -0.00 |
| KHC20250912P00027000 | 27.00 | 0.41 | 0.56 | 0.41 | 92 | 1,030 | 24.43% | -0.66 | 0.63 | -0.04 | 0.01 | -0.00 |
| KHC20250912P00027500 | 27.50 | 0.82 | 0.88 | 0.79 | 5 | 2,235 | 27.04% | -0.87 | 0.35 | -0.02 | 0.01 | -0.00 |
| KHC20250912P00028000 | 28.00 | 1.15 | 1.95 | 1.22 | 1 | 69 | 50.44% | -0.83 | 0.21 | -0.05 | 0.01 | -0.00 |
| KHC20250912P00028500 | 28.50 | 1.56 | 3.30 | 0.00 | 0 | 0 | 46.23% | -0.93 | 0.12 | -0.02 | 0.00 | -0.00 |
| KHC20250912P00029000 | 29.00 | 1.51 | 3.45 | 0.00 | 0 | 0 | 76.11% | -0.87 | 0.12 | -0.06 | 0.01 | -0.00 |
| KHC20250912P00029500 | 29.50 | 1.62 | 4.20 | 0.00 | 0 | 0 | 110.59% | -0.82 | 0.10 | -0.12 | 0.01 | -0.00 |
| KHC20250912P00030000 | 30.00 | 2.72 | 4.15 | 0.00 | 0 | 1 | 200.38% | -0.70 | 0.07 | -0.29 | 0.01 | -0.00 |
| KHC20250912P00030500 | 30.50 | 3.75 | 5.75 | 0.00 | 0 | 0 | 214.10% | -0.72 | 0.06 | -0.31 | 0.01 | -0.00 |
| KHC20250912P00031000 | 31.00 | 4.25 | 6.25 | 0.00 | 0 | 0 | 239.44% | -0.71 | 0.06 | -0.34 | 0.01 | -0.00 |
| KHC20250912P00031500 | 31.50 | 4.75 | 6.75 | 0.00 | 0 | 0 | 239.84% | -0.74 | 0.06 | -0.33 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KHC20250912C00022000 | 22.00 | 3.70 | 6.85 | 0.00 | 0 | 2 | 200.11% | 0.88 | 0.04 | -0.16 | 0.00 | 0.00 |
| KHC20250912C00022500 | 22.50 | 4.15 | 6.35 | 0.00 | 0 | 1 | 183.61% | 0.87 | 0.05 | -0.15 | 0.01 | 0.00 |
| KHC20250912C00023000 | 23.00 | 2.75 | 5.40 | 0.00 | 0 | 1 | 170.13% | 0.85 | 0.06 | -0.15 | 0.01 | 0.00 |
| KHC20250912C00023500 | 23.50 | 1.69 | 5.00 | 0.00 | 0 | 0 | 157.48% | 0.84 | 0.06 | -0.16 | 0.01 | 0.00 |
| KHC20250912C00024000 | 24.00 | 1.32 | 4.80 | 0.00 | 0 | 1 | 140.67% | 0.82 | 0.08 | -0.15 | 0.01 | 0.00 |
| KHC20250912C00024500 | 24.50 | 2.15 | 3.70 | 2.23 | 1 | 2 | 137.58% | 0.78 | 0.09 | -0.17 | 0.01 | 0.00 |
| KHC20250912C00025000 | 25.00 | 0.92 | 2.61 | 1.91 | 1 | 74 | 40.49% | 0.97 | 0.07 | -0.01 | 0.00 | 0.00 |
| KHC20250912C00025500 | 25.50 | 0.88 | 1.59 | 0.00 | 0 | 50 | 42.35% | 0.90 | 0.17 | -0.03 | 0.00 | 0.00 |
| KHC20250912C00026000 | 26.00 | 0.72 | 0.77 | 0.80 | 18 | 115 | 29.53% | 0.86 | 0.31 | -0.03 | 0.01 | 0.00 |
| KHC20250912C00026500 | 26.50 | 0.34 | 0.38 | 0.39 | 33 | 242 | 25.64% | 0.67 | 0.58 | -0.04 | 0.01 | 0.00 |
| KHC20250912C00027000 | 27.00 | 0.13 | 0.14 | 0.14 | 3,339 | 3,449 | 25.29% | 0.35 | 0.60 | -0.04 | 0.01 | 0.00 |
| KHC20250912C00027500 | 27.50 | 0.04 | 0.05 | 0.04 | 167 | 2,884 | 26.73% | 0.14 | 0.34 | -0.02 | 0.01 | 0.00 |
| KHC20250912C00028000 | 28.00 | 0.01 | 0.02 | 0.01 | 81 | 2,900 | 29.95% | 0.05 | 0.14 | -0.01 | 0.00 | 0.00 |
| KHC20250912C00028500 | 28.50 | 0.00 | 0.03 | 0.00 | 0 | 337 | 39.09% | 0.04 | 0.09 | -0.01 | 0.00 | 0.00 |
| KHC20250912C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 2,001 | 52.33% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| KHC20250912C00029500 | 29.50 | 0.00 | 0.01 | 0.00 | 0 | 49 | 47.36% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| KHC20250912C00030000 | 30.00 | 0.00 | 0.01 | 0.00 | 0 | 316 | 54.47% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| KHC20250912C00030500 | 30.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 61.23% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| KHC20250912C00031000 | 31.00 | 0.00 | 0.01 | 0.00 | 0 | 87 | 67.79% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| KHC20250912C00031500 | 31.50 | 0.00 | 0.01 | 0.00 | 0 | 10 | 74.17% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
