Options Chain for KRAFT HEINZ CO COM (KHC) - $25.60 as of 11/28/2025 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.35 | 10.90 | 10.63 | 10.48 | -0.17 | -1.60% | 0.71 | 6 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 7.45 | 9.95 | 8.70 | 8.15 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 5.20 | 5.95 | 5.58 | 5.65 | 0.00 | 0.00% | 0.28 | 0 | 298 | 0.62 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 22.50 | 2.84 | 3.50 | 3.17 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.41 | 0.93 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 1.11 | 1.25 | 1.18 | 1.20 | +0.12 | +11.12% | 0.05 | 87 | 6,556 | 0.23 | 0.63 | 0.18 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 27.50 | 0.17 | 0.22 | 0.20 | 0.21 | +0.05 | +31.25% | 0.01 | 307 | 15,485 | 0.21 | 0.18 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 67 | 10,408 | 0.25 | 0.02 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,045 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,445 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,367 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,404 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,321 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,775 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,191 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 2,970 | 0.37 | -0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 8,992 | 0.28 | -0.07 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 0.49 | 0.54 | 0.52 | 0.50 | -0.15 | -23.08% | 0.02 | 1,155 | 22,819 | 0.21 | -0.37 | 0.18 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 27.50 | 2.01 | 2.28 | 2.15 | 2.10 | -0.25 | -10.64% | 0.08 | 6 | 7,474 | 0.21 | -0.82 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 30.00 | 4.30 | 4.75 | 4.53 | 4.55 | -0.26 | -5.41% | 0.15 | 8 | 6,296 | 0.43 | -0.98 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 32.50 | 5.20 | 7.40 | 6.30 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 5,010 | 0.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 9.20 | 9.85 | 9.53 | 9.65 | -0.10 | -1.03% | 0.27 | 3 | 4,514 | 0.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 37.50 | 10.50 | 14.00 | 12.25 | 12.10 | -1.90 | -13.58% | 0.33 | 1 | 1,113 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 14.25 | 16.55 | 15.40 | 13.83 | 0.00 | 0.00% | 0.39 | 0 | 598 | 1.56 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:50 PM EST |
| 42.50 | 16.75 | 17.70 | 17.23 | 15.38 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 17.70 | 21.55 | 19.63 | 18.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:50 PM EST |
| 47.50 | 20.20 | 24.05 | 22.13 | 19.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 22.70 | 26.55 | 24.63 | 22.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 27.70 | 31.55 | 29.63 | 29.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/28/2025 12:59:50 PM EST |