Options Chain for KRAFT HEINZ CO COM (KHC) - $23.50 as of 1/9/2026 6:22:19 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 | 6.50 | 10.55 | 8.53 | 9.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 5.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 5.50 | 9.55 | 7.53 | % | 0.47 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 17.00 | 5.50 | 7.40 | 6.45 | % | 0.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 17.50 | 4.60 | 7.25 | 5.93 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 4.75 | 6.10 | 5.43 | % | 0.30 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 19.00 | 3.75 | 5.10 | 4.43 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 20.00 | 2.75 | 4.10 | 3.43 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 310 | 1.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 20.50 | 1.10 | 4.95 | 3.03 | % | 0.15 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 21.00 | 1.91 | 3.10 | 2.51 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 21.50 | 1.39 | 2.43 | 1.91 | 2.01 | % | 0.09 | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 22.00 | 0.78 | 2.10 | 1.44 | % | 0.07 | 0 | 0 | 1.02 | 1.00 | 0.02 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 22.50 | 0.39 | 1.61 | 1.00 | 0.96 | +0.03 | +3.23% | 0.04 | 56 | 358 | 0.86 | 0.88 | 0.27 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 0.53 | 0.60 | 0.57 | 0.67 | +0.11 | +19.65% | 0.02 | 190 | 275 | 0.41 | 0.71 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.50 | 0.23 | 0.26 | 0.25 | 0.23 | -0.05 | -17.86% | 0.01 | 535 | 1,514 | 0.23 | 0.45 | 0.56 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 12,442 | 1,714 | 0.22 | 0.21 | 0.41 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 125 | 1,534 | 0.27 | 0.07 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 308 | 11,221 | 0.30 | 0.02 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 711 | 0.34 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 14,471 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 29.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 10,289 | 0.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 10,739 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,083 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,357 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 5,398 | 1.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,279 | 1.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,865 | 1.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 2.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,191 | 2.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:04 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 3,145 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.03 | -60.00% | 0.01 | 15 | 63 | 0.79 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 22.50 | 0.03 | 0.11 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 2,270 | 11,115 | 0.27 | -0.12 | 0.27 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 179 | 1,491 | 0.19 | -0.29 | 0.46 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.50 | 0.26 | 0.32 | 0.29 | 0.29 | -0.05 | -14.71% | 0.01 | 295 | 2,739 | 0.18 | -0.55 | 0.56 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.61 | 0.75 | 0.68 | 0.62 | -0.09 | -12.68% | 0.03 | 106 | 1,474 | 0.41 | -0.79 | 0.41 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.50 | 0.45 | 1.76 | 1.11 | 1.05 | +0.01 | +0.97% | 0.05 | 34 | 270 | 0.85 | -0.93 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 1.44 | 1.80 | 1.62 | 1.58 | +0.09 | +6.04% | 0.06 | 100 | 22,923 | 0.89 | -0.98 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.50 | 0.81 | 4.00 | 2.41 | 1.98 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.10 | -1.00 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 2.22 | 4.05 | 3.14 | 2.64 | +0.59 | +28.78% | 0.12 | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.50 | 2.35 | 3.75 | 3.05 | 2.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 2.90 | 4.25 | 3.58 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 27.50 | 3.15 | 5.00 | 4.08 | 3.88 | -0.72 | -15.66% | 0.15 | 400 | 684 | 1.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 3.90 | 5.25 | 4.58 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 28.50 | 2.95 | 7.00 | 4.98 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 29.00 | 4.90 | 6.25 | 5.58 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 29.50 | 4.80 | 7.30 | 6.05 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 30.00 | 5.90 | 7.25 | 6.58 | 6.38 | -0.77 | -10.77% | 0.22 | 600 | 664 | 1.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.50 | 5.05 | 9.00 | 7.03 | % | 0.23 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 31.00 | 5.45 | 9.50 | 7.48 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 32.00 | 6.45 | 10.50 | 8.48 | % | 0.27 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 32.50 | 7.60 | 11.00 | 9.30 | 8.88 | -0.78 | -8.08% | 0.29 | 1,000 | 1,091 | 3.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 7.50 | 11.50 | 9.50 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 34.00 | 8.45 | 12.50 | 10.48 | % | 0.31 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 35.00 | 9.45 | 13.50 | 11.48 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 30 | 3.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 4:00:04 PM EST |
| 37.50 | 12.35 | 16.00 | 14.18 | 13.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 14.65 | 18.50 | 16.58 | 15.38 | 0.00 | 0.00% | 0.41 | 0 | 25 | 4.42 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:04 PM EST |
| 42.50 | 16.95 | 21.00 | 18.98 | 17.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:04 PM EST |
| 45.00 | 19.45 | 23.50 | 21.48 | 18.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 4:00:04 PM EST |
| 47.50 | 21.95 | 26.00 | 23.98 | 19.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 1/9/2026 4:00:04 PM EST |
| 50.00 | 24.45 | 28.50 | 26.48 | 22.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 1/9/2026 4:00:04 PM EST |
| 55.00 | 29.45 | 33.50 | 31.48 | 29.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 1/9/2026 4:00:04 PM EST |