Options Chain for KRAFT HEINZ CO COM (KHC) - $23.53 as of 1/16/2026 7:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.70 | 11.65 | 9.68 | 10.23 | 0.00 | 0.00% | 0.69 | 0 | 5 | 5.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 6.70 | 10.65 | 8.68 | % | 0.58 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 5.70 | 9.65 | 7.68 | % | 0.48 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 4.75 | 8.65 | 6.70 | % | 0.39 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 4.40 | 6.70 | 5.55 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:02 PM EST |
| 19.00 | 3.65 | 5.50 | 4.58 | % | 0.24 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 2.93 | 4.50 | 3.72 | % | 0.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.50 | 1.91 | 4.20 | 3.06 | % | 0.15 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.00 | 2.26 | 3.70 | 2.98 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 21.50 | 1.81 | 2.65 | 2.23 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 22.00 | 1.49 | 1.93 | 1.71 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.74 | 0.98 | 0.05 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.68 | 1.64 | 1.16 | 1.15 | +0.27 | +30.69% | 0.05 | 1 | 4 | 0.79 | 0.92 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 0.49 | 0.78 | 0.64 | 0.67 | -0.56 | -45.53% | 0.03 | 40 | 58 | 0.33 | 0.78 | 0.37 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.25 | 0.46 | 0.36 | 0.36 | -0.49 | -57.65% | 0.02 | 274 | 344 | 0.23 | 0.56 | 0.54 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.35 | -79.55% | 0.00 | 12,577 | 1,922 | 0.19 | 0.30 | 0.48 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 314 | 840 | 0.25 | 0.11 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 12,280 | 2,335 | 0.26 | 0.03 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.38 | 0.01 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 46 | 683 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.00 | 2 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 4 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 72 | 867 | 0.56 | -0.02 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 26 | 108 | 0.25 | -0.08 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 311 | 1,742 | 0.19 | -0.22 | 0.37 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.21 | 0.24 | 0.23 | 0.22 | +0.15 | +214.29% | 0.01 | 351 | 684 | 0.21 | -0.44 | 0.54 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.52 | 0.68 | 0.60 | 0.53 | +0.38 | +253.34% | 0.02 | 119 | 825 | 0.27 | -0.70 | 0.48 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.73 | 1.12 | 0.93 | 0.86 | +0.47 | +120.52% | 0.04 | 18 | 316 | 0.40 | -0.89 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 1.41 | 1.57 | 1.49 | 1.43 | +0.51 | +55.44% | 0.06 | 19 | 38 | 0.45 | -0.97 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.50 | 1.39 | 2.24 | 1.82 | % | 0.07 | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.00 | 1.87 | 2.74 | 2.31 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:02 PM EST |
| 26.50 | 2.03 | 3.90 | 2.97 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 2.61 | 4.70 | 3.66 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:02 PM EST |
| 27.50 | 2.82 | 5.15 | 3.99 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 4.05 | 4.85 | 4.45 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.50 | 3.35 | 6.35 | 4.85 | % | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 3.45 | 6.80 | 5.13 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.50 | 4.55 | 7.30 | 5.93 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 4.45 | 7.80 | 6.13 | 5.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 5.45 | 9.35 | 7.40 | % | 0.24 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 32.00 | 6.35 | 10.35 | 8.35 | % | 0.26 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 7.35 | 11.35 | 9.35 | % | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 8.35 | 12.30 | 10.33 | % | 0.30 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 9.35 | 13.30 | 11.33 | % | 0.32 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |