Options Chain for KRAFT HEINZ CO COM (KHC) - $24.38 as of 10/30/2025 6:14:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 10.75 | 10.13 | 9.59 | +0.32 | +3.46% | 0.68 | 8 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 16.00 | 7.55 | 9.85 | 8.70 | 8.35 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 17.00 | 6.85 | 9.60 | 8.23 | 7.45 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 6.35 | 8.85 | 7.60 | 7.96 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 18.00 | 5.85 | 7.90 | 6.88 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 18.50 | 5.35 | 7.30 | 6.33 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 19.00 | 3.60 | 7.70 | 5.65 | 6.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 19.50 | 3.05 | 7.20 | 5.13 | % | 0.26 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 2.61 | 6.70 | 4.66 | % | 0.23 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.50 | 3.55 | 4.30 | 3.93 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 21.00 | 1.73 | 5.20 | 3.47 | 4.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 21.50 | 1.20 | 5.00 | 3.10 | 3.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 22.00 | 1.22 | 4.00 | 2.61 | 2.63 | +0.28 | +11.92% | 0.12 | 2 | 4 | 5.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 1.42 | 3.70 | 2.56 | 1.92 | -1.18 | -38.07% | 0.11 | 1 | 12 | 5.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 23.00 | 1.28 | 1.86 | 1.57 | 1.58 | +0.30 | +23.44% | 0.07 | 1 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 23.50 | 0.97 | 1.29 | 1.13 | 0.95 | +0.11 | +13.10% | 0.05 | 1 | 13 | 1.14 | 1.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 0.20 | 1.53 | 0.87 | 0.64 | +0.12 | +23.08% | 0.04 | 33 | 201 | 2.37 | 0.94 | 0.31 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.50 | 0.18 | 0.25 | 0.22 | 0.19 | -0.01 | -5.00% | 0.01 | 926 | 458 | 0.57 | 0.63 | 1.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 16,605 | 799 | 0.32 | 0.13 | 0.62 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 2,893 | 0.44 | 0.00 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 328 | 5,389 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 66 | 1,804 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 3,224 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 228 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 709 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 132 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 20 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 1.46 | 0.73 | 0.01 | -0.08 | -88.89% | 0.04 | 1 | 6 | 8.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 237 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,133 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,889 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 716 | 0.50 | 0.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 2,429 | 9,124 | 0.33 | -0.06 | 0.31 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.18 | -64.29% | 0.00 | 353 | 937 | 0.30 | -0.37 | 1.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.34 | 0.57 | 0.46 | 0.41 | -0.34 | -45.34% | 0.02 | 496 | 5,269 | 0.67 | -0.87 | 0.62 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.50 | 0.66 | 1.84 | 1.25 | 0.82 | -0.38 | -31.67% | 0.05 | 11 | 1,266 | 2.57 | -1.00 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 1.00 | 1.69 | 1.35 | 1.26 | -0.42 | -25.00% | 0.05 | 26 | 1,341 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.50 | 1.58 | 2.55 | 2.07 | 2.06 | +0.50 | +32.06% | 0.08 | 2 | 31 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 0.88 | 3.05 | 1.97 | 2.62 | +0.36 | +15.93% | 0.07 | 3 | 8 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 0.90 | 4.90 | 2.90 | 3.10 | +1.15 | +58.98% | 0.11 | 2 | 2 | 6.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.00 | 2.82 | 4.50 | 3.66 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:55 PM EST |
| 28.50 | 2.94 | 4.55 | 3.75 | % | 0.13 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 29.00 | 3.25 | 5.05 | 4.15 | 4.50 | +1.01 | +28.94% | 0.14 | 3 | 3 | 3.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 29.50 | 3.80 | 5.90 | 4.85 | % | 0.16 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 30.00 | 4.25 | 6.55 | 5.40 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:55 PM EST |
| 30.50 | 3.85 | 7.95 | 5.90 | 5.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 31.00 | 5.20 | 7.70 | 6.45 | 6.60 | +0.27 | +4.27% | 0.21 | 2 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 31.50 | 5.60 | 8.35 | 6.98 | % | 0.22 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 32.00 | 5.30 | 8.65 | 6.98 | 6.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:55 PM EST |
| 33.00 | 6.85 | 9.80 | 8.33 | % | 0.25 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 34.00 | 8.25 | 10.55 | 9.40 | % | 0.28 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 35.00 | 8.30 | 12.45 | 10.38 | % | 0.30 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 36.00 | 9.30 | 13.40 | 11.35 | % | 0.32 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 37.00 | 10.30 | 14.45 | 12.38 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |