Options Chain for KRAFT HEINZ CO COM (KHC) - $25.44 as of 10/8/2025 4:15:25 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 | 8.95 | 11.80 | 10.38 | 10.36 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:45 PM EST |
| 17.50 | 6.05 | 9.05 | 7.55 | 7.94 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:45 PM EST |
| 20.00 | 5.20 | 5.30 | 5.25 | 5.15 | -0.15 | -2.83% | 0.26 | 2 | 40 | 0.43 | 0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 22.50 | 2.34 | 3.85 | 3.10 | 2.91 | -0.14 | -4.59% | 0.14 | 2 | 78 | 0.33 | 0.85 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 25.00 | 1.12 | 1.16 | 1.14 | 1.11 | -0.20 | -15.27% | 0.05 | 371 | 2,210 | 0.29 | 0.54 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 27.50 | 0.28 | 0.31 | 0.30 | 0.30 | -0.06 | -16.67% | 0.01 | 748 | 14,411 | 0.29 | 0.20 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1,049 | 6,742 | 0.31 | 0.06 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 32.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 43 | 1,558 | 0.38 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.43 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:45 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:45 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:45 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:45 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 2:58:45 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:45 PM EST |
| 20.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 2,640 | 0.40 | -0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 22.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 75 | 2,852 | 0.32 | -0.15 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 25.00 | 0.90 | 0.95 | 0.93 | 0.91 | +0.12 | +15.19% | 0.04 | 189 | 7,282 | 0.29 | -0.46 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 27.50 | 2.57 | 2.64 | 2.61 | 2.63 | +0.13 | +5.20% | 0.09 | 15 | 2,038 | 0.27 | -0.80 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:45 PM EST |
| 30.00 | 4.85 | 5.15 | 5.00 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 1,383 | 0.49 | -0.94 | 0.04 | 0.00 | 10/2/2025 | 10/8/2025 2:58:45 PM EST |
| 32.50 | 5.40 | 9.35 | 7.38 | 6.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:58:45 PM EST |
| 35.00 | 7.90 | 11.85 | 9.88 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:45 PM EST |
| 37.50 | 10.40 | 14.35 | 12.38 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:45 PM EST |
| 40.00 | 13.05 | 16.85 | 14.95 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:45 PM EST | |||
| 42.50 | 15.40 | 19.35 | 17.38 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:45 PM EST |