Options Chain for KRAFT HEINZ CO COM (KHC) - $26.42 as of 9/19/2025 9:14:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 10.40 | 10.50 | 10.45 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 17.00 | 9.40 | 9.50 | 9.45 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 18.00 | 8.40 | 8.50 | 8.45 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 19.00 | 7.35 | 7.50 | 7.43 | 8.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:53 PM EST |
| 20.00 | 6.40 | 6.50 | 6.45 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 21.00 | 5.35 | 5.50 | 5.43 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 22.00 | 3.50 | 4.70 | 4.10 | % | 0.19 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 22.50 | 3.80 | 4.05 | 3.93 | 3.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 23.00 | 2.89 | 3.55 | 3.22 | % | 0.14 | 0 | 0 | 0.48 | 1.00 | 0.01 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 23.50 | 1.22 | 3.20 | 2.21 | 2.86 | % | 0.09 | 1 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 24.00 | 1.93 | 2.52 | 2.23 | 2.29 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.45 | 0.97 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 24.50 | 1.81 | 2.42 | 2.12 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.71 | 0.95 | 0.08 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 25.00 | 0.99 | 1.66 | 1.33 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.50 | 0.89 | 0.15 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 25.50 | 0.63 | 1.16 | 0.90 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.12 | 0.80 | 0.23 | -0.02 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 0.51 | 0.77 | 0.64 | 0.70 | +0.05 | +7.70% | 0.02 | 104 | 368 | 0.25 | 0.67 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.50 | 0.41 | 0.50 | 0.46 | 0.46 | +0.08 | +21.06% | 0.02 | 1,241 | 155 | 0.24 | 0.50 | 0.36 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 0.22 | 0.26 | 0.24 | 0.27 | +0.07 | +35.00% | 0.01 | 64 | 349 | 0.22 | 0.33 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.50 | 0.10 | 0.13 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 84 | 60 | 0.22 | 0.20 | 0.24 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 21 | 393 | 0.23 | 0.11 | 0.16 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.05 | 0.09 | 0.00 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 211 | 0.42 | 0.02 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.02 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.04 | -80.00% | 0.01 | 100 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 163 | 0.28 | -0.03 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 24.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 7 | 0.27 | -0.05 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 21 | 3,190 | 0.24 | -0.11 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 25.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 0.01 | 6 | 277 | 0.23 | -0.20 | 0.23 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.15 | -37.50% | 0.01 | 88 | 348 | 0.23 | -0.33 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.50 | 0.46 | 0.50 | 0.48 | 0.44 | -0.25 | -36.24% | 0.02 | 194 | 140 | 0.22 | -0.50 | 0.36 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 0.76 | 0.80 | 0.78 | 0.82 | -0.16 | -16.33% | 0.03 | 6 | 1,240 | 0.22 | -0.67 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.50 | 1.13 | 1.38 | 1.26 | 1.08 | -0.43 | -28.48% | 0.05 | 1 | 5 | 0.32 | -0.80 | 0.24 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 1.57 | 2.35 | 1.96 | 1.75 | +0.28 | +19.05% | 0.07 | 10 | 27 | 0.80 | -0.89 | 0.16 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.50 | 1.74 | 2.73 | 2.24 | % | 0.08 | 0 | 0 | 0.84 | -0.95 | 0.09 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 29.00 | 2.32 | 2.65 | 2.49 | % | 0.09 | 0 | 0 | 0.35 | -0.98 | 0.04 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 29.50 | 2.07 | 3.15 | 2.61 | % | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 30.00 | 2.94 | 3.65 | 3.30 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 30.50 | 2.85 | 4.15 | 3.50 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 31.00 | 4.55 | 4.65 | 4.60 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 31.50 | 5.05 | 5.15 | 5.10 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 32.00 | 5.50 | 5.65 | 5.58 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 33.00 | 6.55 | 6.65 | 6.60 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 34.00 | 7.55 | 7.65 | 7.60 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 35.00 | 8.35 | 8.65 | 8.50 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 36.00 | 9.20 | 9.65 | 9.43 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 37.00 | 10.50 | 10.65 | 10.58 | 9.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:53 PM EST |
| 38.00 | 11.55 | 11.65 | 11.60 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST |