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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 12.70 | 10.65 | % | 0.76 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 15.00 | 7.60 | 11.55 | 9.58 | 10.37 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 16.00 | 6.60 | 10.70 | 8.65 | 9.37 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 17.00 | 5.60 | 9.15 | 7.38 | 8.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 5.80 | 8.65 | 7.23 | % | 0.41 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.00 | 5.65 | 7.65 | 6.65 | % | 0.37 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 19.00 | 3.60 | 7.70 | 5.65 | % | 0.30 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 3.55 | 4.85 | 4.20 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 21.00 | 2.02 | 5.45 | 3.74 | 4.39 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 21.50 | 1.15 | 4.45 | 2.80 | % | 0.13 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 22.00 | 1.80 | 3.35 | 2.58 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.26 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.79 | 3.50 | 2.15 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.64 | 0.99 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 23.00 | 0.65 | 2.27 | 1.46 | % | 0.06 | 0 | 0 | 0.93 | 0.92 | 0.12 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 23.50 | 0.31 | 2.14 | 1.23 | 1.42 | +0.51 | +56.05% | 0.05 | 4 | 1 | 1.06 | 0.86 | 0.21 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 0.70 | 0.83 | 0.77 | 0.88 | +0.36 | +69.24% | 0.03 | 51 | 177 | 0.25 | 0.75 | 0.33 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.50 | 0.40 | 0.44 | 0.42 | 0.53 | +0.17 | +47.23% | 0.02 | 4,385 | 237 | 0.24 | 0.56 | 0.45 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 4,558 | 488 | 0.24 | 0.34 | 0.41 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 141 | 142 | 0.24 | 0.19 | 0.28 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 1,234 | 0.29 | 0.08 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 42 | 681 | 0.32 | 0.03 | 0.08 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 630 | 0.42 | 0.01 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 233 | 0.41 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 318 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 163 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 32 | 0.50 | -0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.01 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 242 | 0.32 | -0.08 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 46 | 118 | 0.27 | -0.14 | 0.21 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 0.11 | 0.20 | 0.16 | 0.13 | -0.12 | -48.00% | 0.01 | 128 | 629 | 0.27 | -0.25 | 0.33 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.24 | -43.64% | 0.01 | 84 | 395 | 0.25 | -0.44 | 0.45 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.53 | 0.62 | 0.58 | 0.52 | -0.38 | -42.23% | 0.02 | 225 | 1,233 | 0.24 | -0.66 | 0.41 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.50 | 0.84 | 1.17 | 1.01 | 1.05 | -0.26 | -19.85% | 0.04 | 93 | 211 | 0.43 | -0.81 | 0.28 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 0.93 | 1.77 | 1.35 | 1.33 | -0.32 | -19.40% | 0.05 | 11 | 198 | 0.61 | -0.92 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.50 | 1.66 | 2.53 | 2.10 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.92 | -0.97 | 0.08 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 2.05 | 2.65 | 2.35 | 2.45 | +0.93 | +61.19% | 0.09 | 1,013 | 1,031 | 0.69 | -0.99 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 2.60 | 3.55 | 3.08 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 28.00 | 1.33 | 4.55 | 2.94 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 28.50 | 2.92 | 5.10 | 4.01 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 29.00 | 2.33 | 6.45 | 4.39 | % | 0.15 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 29.50 | 2.83 | 6.90 | 4.87 | % | 0.17 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 30.00 | 3.30 | 7.35 | 5.33 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:55 PM EST |
| 30.50 | 4.55 | 7.05 | 5.80 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 31.00 | 6.20 | 7.05 | 6.63 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 32.00 | 5.30 | 9.45 | 7.38 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 33.00 | 6.30 | 10.45 | 8.38 | % | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 34.00 | 7.30 | 11.45 | 9.38 | % | 0.28 | 0 | 0 | 3.26 | -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 | 3.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 36.00 | 9.30 | 13.45 | 11.38 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 37.00 | 10.30 | 14.10 | 12.20 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |