Options Chain for KRAFT HEINZ CO COM (KHC) - $26.13 as of 9/15/2025 3:33:07 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 | 8.55 | 11.00 | 9.78 | % | 0.61 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 17.00 | 7.70 | 10.25 | 8.98 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 18.00 | 6.65 | 9.30 | 7.98 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 19.00 | 5.65 | 8.60 | 7.13 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 20.00 | 5.70 | 6.05 | 5.88 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 4.10 | 5.00 | 4.55 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 2.66 | 4.45 | 3.56 | % | 0.16 | 0 | 0 | 0.58 | 0.96 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 23.00 | 2.28 | 3.35 | 2.82 | 3.00 | -1.00 | -25.00% | 0.12 | 4 | 16 | 0.29 | 0.90 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 24.00 | 0.49 | 2.90 | 1.70 | 2.14 | -0.35 | -14.06% | 0.07 | 2 | 15 | 0.32 | 0.82 | 0.11 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 25.00 | 0.57 | 2.44 | 1.51 | % | 0.06 | 0 | 0 | 0.27 | 0.69 | 0.15 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 26.00 | 0.71 | 0.80 | 0.76 | 0.75 | -0.66 | -46.81% | 0.03 | 42 | 14 | 0.27 | 0.52 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 27.00 | 0.34 | 0.43 | 0.39 | 0.41 | -0.15 | -26.79% | 0.01 | 34 | 123 | 0.23 | 0.35 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 28.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 0.01 | 16 | 368 | 0.24 | 0.21 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 29.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 48 | 0.26 | 0.11 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.05 | 0.05 | 0.00 | 9/11/2025 | 9/15/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.02 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 33.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 34.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 36.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 23.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 0.01 | 11 | 12 | 0.32 | -0.10 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 24.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.07 | +36.85% | 0.01 | 11 | 67 | 0.28 | -0.18 | 0.11 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 25.00 | 0.47 | 0.56 | 0.52 | 1.13 | +0.78 | +222.86% | 0.02 | 12 | 85 | 0.27 | -0.31 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 26.00 | 0.90 | 0.95 | 0.93 | 0.91 | +0.24 | +35.83% | 0.04 | 25 | 49 | 0.26 | -0.48 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 27.00 | 0.74 | 1.64 | 1.19 | 1.47 | +0.22 | +17.60% | 0.04 | 2 | 7 | 0.28 | -0.65 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 28.00 | 0.59 | 2.53 | 1.56 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.26 | -0.79 | 0.13 | -0.01 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 29.00 | 1.94 | 3.75 | 2.85 | 3.86 | +1.20 | +45.12% | 0.10 | 3 | 1 | 0.97 | -0.89 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 30.00 | 2.21 | 5.90 | 4.06 | 4.27 | % | 0.14 | 1 | 0 | 0.39 | -0.95 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 31.00 | 4.60 | 5.90 | 5.25 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 32.00 | 4.30 | 7.40 | 5.85 | % | 0.18 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 33.00 | 5.40 | 7.55 | 6.48 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 34.00 | 6.30 | 9.85 | 8.08 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 35.00 | 8.10 | 10.35 | 9.23 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 36.00 | 9.15 | 10.60 | 9.88 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 37.00 | 9.65 | 12.55 | 11.10 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST |