Options Chain for KRAFT HEINZ CO COM (KHC) - $23.63 as of 9/27/2026 9:40:46 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 | 11.05 | 11.60 | 11.33 | % | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 15.00 | 8.40 | 9.90 | 9.15 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 17.50 | 6.10 | 6.65 | 6.38 | 6.98 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.70 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 20.00 | 3.70 | 4.45 | 4.08 | % | 0.20 | 0 | 0 | 0.59 | 0.92 | 0.05 | -0.01 | 9/25/2026 3:59:51 PM EST | |||
| 22.50 | 1.64 | 2.09 | 1.87 | 1.80 | -0.18 | -9.10% | 0.08 | 20 | 47 | 0.29 | 0.71 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 25.00 | 0.56 | 0.69 | 0.63 | 0.59 | -0.07 | -10.61% | 0.03 | 261 | 1,229 | 0.29 | 0.36 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 107 | 600 | 0.28 | 0.12 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.33 | 0.03 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 86 | 0.36 | -0.08 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 22.50 | 0.52 | 0.55 | 0.54 | 0.51 | -0.02 | -3.78% | 0.02 | 42 | 692 | 0.30 | -0.29 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 25.00 | 1.69 | 1.90 | 1.80 | 1.85 | +0.11 | +6.33% | 0.07 | 61 | 364 | 0.29 | -0.64 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 27.50 | 3.45 | 4.30 | 3.88 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.88 | 0.07 | -0.01 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 30.00 | 5.60 | 6.95 | 6.28 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 32.50 | 8.30 | 9.40 | 8.85 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 35.00 | 11.00 | 11.65 | 11.33 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST |