Options Chain for KRAFT HEINZ CO COM (KHC) - $25.72 as of 8/25/2026 6:43:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.35 | 14.15 | 12.75 | 13.22 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 15.00 | 9.40 | 11.20 | 10.30 | 10.73 | 0.00 | 0.00% | 0.69 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 17.50 | 6.90 | 8.60 | 7.75 | 7.82 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:58 PM EST |
| 20.00 | 5.00 | 5.50 | 5.25 | 6.51 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 3:59:58 PM EST |
| 22.50 | 2.73 | 3.00 | 2.87 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 1,601 | 0.34 | 0.88 | 0.10 | 0.00 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 25.00 | 1.02 | 1.05 | 1.04 | 0.98 | -0.29 | -22.84% | 0.04 | 1,108 | 4,031 | 0.27 | 0.54 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 27.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.07 | -21.88% | 0.01 | 422 | 11,111 | 0.27 | 0.18 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 1,604 | 0.28 | 0.04 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.40 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 516 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:58 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 62 | 2,890 | 0.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 22.50 | 0.20 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 1,584 | 2,538 | 0.29 | -0.12 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 25.00 | 0.94 | 0.97 | 0.96 | 0.96 | +0.09 | +10.35% | 0.04 | 48 | 2,297 | 0.26 | -0.46 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 27.50 | 2.13 | 3.45 | 2.79 | 2.68 | +0.28 | +11.67% | 0.10 | 2 | 242 | 0.51 | -0.82 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 30.00 | 4.95 | 5.25 | 5.10 | 5.06 | -0.04 | -0.79% | 0.17 | 1 | 8 | 0.30 | -0.96 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 32.50 | 7.05 | 7.75 | 7.40 | 9.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 8/25/2026 3:59:58 PM EST |
| 35.00 | 9.20 | 10.45 | 9.83 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:58 PM EST |