Options Chain for KRAFT HEINZ CO COM (KHC) - $24.97 as of 11/18/2025 8:16:42 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 | 8.15 | 12.00 | 10.08 | 9.70 | 0.00 | 0.00% | 0.67 | 0 | 11 | 8.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 16.00 | 6.95 | 10.90 | 8.93 | 8.77 | 0.00 | 0.00% | 0.56 | 0 | 4 | 7.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 17.00 | 6.10 | 10.00 | 8.05 | 7.53 | -0.14 | -1.83% | 0.47 | 1 | 2 | 6.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 17.50 | 5.35 | 9.50 | 7.43 | 7.26 | -0.02 | -0.28% | 0.42 | 2 | 29 | 6.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 18.00 | 5.65 | 8.65 | 7.15 | 6.66 | -0.12 | -1.77% | 0.40 | 2 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 19.00 | 4.70 | 7.35 | 6.03 | % | 0.32 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 20.00 | 3.85 | 6.20 | 5.03 | 4.83 | 0.00 | 0.00% | 0.25 | 0 | 34 | 3.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 20.50 | 2.77 | 5.85 | 4.31 | % | 0.21 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 21.00 | 2.49 | 5.50 | 4.00 | 3.76 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 21.50 | 2.02 | 4.90 | 3.46 | % | 0.16 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 22.00 | 0.92 | 4.40 | 2.66 | 2.55 | -0.25 | -8.93% | 0.12 | 2 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 22.50 | 2.11 | 2.74 | 2.43 | 2.13 | +0.08 | +3.91% | 0.11 | 1 | 111 | 1.21 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 1.65 | 2.43 | 2.04 | 1.85 | +0.25 | +15.63% | 0.09 | 1 | 18 | 1.34 | 1.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.50 | 1.23 | 1.72 | 1.48 | 1.12 | -0.20 | -15.16% | 0.06 | 1 | 37 | 0.84 | 0.98 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.00 | 0.22 | 1.20 | 0.71 | 0.81 | -0.01 | -1.22% | 0.03 | 4 | 403 | 0.63 | 0.93 | 0.19 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.50 | 0.10 | 1.10 | 0.60 | 0.62 | +0.33 | +113.80% | 0.02 | 146 | 1,055 | 0.95 | 0.78 | 0.44 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.14 | +116.67% | 0.01 | 12,880 | 6,861 | 0.27 | 0.50 | 0.65 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.50 | 0.06 | 0.09 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 1,103 | 11,528 | 0.27 | 0.21 | 0.48 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 121 | 931 | 0.29 | 0.05 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 280 | 890 | 0.35 | 0.01 | 0.03 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 781 | 1,079 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,475 | 12,732 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,936 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:53 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 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 1 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST | |
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,466 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,276 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 305 | 0.71 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 875 | 0.41 | -0.02 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 146 | 1,898 | 0.37 | -0.07 | 0.19 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 110 | 1,170 | 0.30 | -0.22 | 0.44 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.28 | -52.83% | 0.01 | 496 | 11,197 | 0.27 | -0.50 | 0.65 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.50 | 0.32 | 1.00 | 0.66 | 0.56 | -0.42 | -42.86% | 0.03 | 3 | 400 | 0.80 | -0.79 | 0.48 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 0.80 | 1.68 | 1.24 | 1.22 | -0.12 | -8.96% | 0.05 | 3 | 559 | 1.21 | -0.95 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.50 | 0.29 | 2.74 | 1.52 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 86 | 2.04 | -0.99 | 0.03 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 27.00 | 0.84 | 3.20 | 2.02 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.19 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 27.50 | 2.29 | 3.20 | 2.75 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 477 | 1.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 1.63 | 4.95 | 3.29 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:53 PM EST |
| 28.50 | 1.55 | 5.05 | 3.30 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 2.94 | 5.70 | 4.32 | % | 0.15 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 29.50 | 2.55 | 6.40 | 4.48 | % | 0.15 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 30.00 | 4.90 | 5.70 | 5.30 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 1,303 | 2.46 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 30.50 | 4.05 | 6.85 | 5.45 | % | 0.18 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 31.00 | 4.00 | 7.90 | 5.95 | % | 0.19 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 32.00 | 5.05 | 9.10 | 7.08 | % | 0.22 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 32.50 | 6.25 | 8.65 | 7.45 | 6.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 6.60 | 9.40 | 8.00 | % | 0.24 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 34.00 | 7.50 | 10.65 | 9.08 | % | 0.27 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 35.00 | 8.15 | 11.40 | 9.78 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:53 PM EST |
| 37.50 | 11.10 | 14.40 | 12.75 | 13.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 13.15 | 16.50 | 14.83 | % | 0.37 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 42.50 | 15.90 | 19.40 | 17.65 | % | 0.42 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST |