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 | 10.20 | 10.55 | 10.38 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 17.00 | 8.35 | 10.25 | 9.30 | % | 0.55 | 0 | 0 | 2.48 | 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 | 0.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 19.00 | 6.70 | 7.85 | 7.28 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 6.30 | 6.55 | 6.43 | 6.25 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 21.00 | 4.80 | 5.65 | 5.23 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 22.00 | 4.45 | 5.35 | 4.90 | 4.11 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:53 PM EST |
| 23.00 | 1.72 | 3.60 | 2.66 | % | 0.12 | 0 | 0 | 1.02 | 0.98 | 0.03 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 24.00 | 1.97 | 2.75 | 2.36 | % | 0.10 | 0 | 0 | 0.63 | 0.94 | 0.07 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 25.00 | 1.52 | 1.68 | 1.60 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.28 | 0.85 | 0.15 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 0.85 | 0.90 | 0.88 | 0.95 | +0.17 | +21.80% | 0.03 | 38 | 4,054 | 0.24 | 0.64 | 0.25 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 0.34 | 0.40 | 0.37 | 0.34 | +0.02 | +6.25% | 0.01 | 8,557 | 473 | 0.23 | 0.38 | 0.26 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 109 | 386 | 0.23 | 0.17 | 0.17 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 1,699 | 0.25 | 0.06 | 0.08 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 27 | 0.28 | 0.02 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 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 | 0.53 | 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 | 0.58 | 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 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 | 1.74 | 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 | 1.34 | 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 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 23.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 117 | 0.33 | -0.02 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 24.00 | 0.04 | 0.07 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.28 | -0.06 | 0.07 | -0.01 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 25.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 18 | 298 | 0.24 | -0.15 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 0.36 | 0.42 | 0.39 | 0.34 | -0.15 | -30.62% | 0.02 | 17 | 514 | 0.24 | -0.36 | 0.25 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 0.66 | 0.95 | 0.81 | 0.87 | -0.43 | -33.08% | 0.03 | 5 | 36 | 0.20 | -0.62 | 0.26 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 1.48 | 2.36 | 1.92 | 1.64 | -0.25 | -13.23% | 0.07 | 1 | 4 | 0.67 | -0.83 | 0.17 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 29.00 | 1.01 | 2.91 | 1.96 | % | 0.07 | 0 | 0 | 0.76 | -0.94 | 0.08 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 30.00 | 2.56 | 3.65 | 3.11 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.03 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 31.00 | 4.55 | 4.65 | 4.60 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 32.00 | 5.50 | 5.65 | 5.58 | % | 0.17 | 0 | 0 | 0.50 | -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 | 0.80 | -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 | 0.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 35.00 | 8.40 | 8.65 | 8.53 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 36.00 | 9.10 | 9.65 | 9.38 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 37.00 | 10.35 | 10.85 | 10.60 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 38.00 | 11.55 | 12.65 | 12.10 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST |