Options Chain for KRAFT HEINZ CO COM (KHC) - $24.98 as of 11/21/2025 3:55:36 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 | 9.35 | 13.40 | 11.38 | % | 0.81 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 15.00 | 8.35 | 12.40 | 10.38 | % | 0.69 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 16.00 | 7.35 | 11.40 | 9.38 | % | 0.59 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.00 | 6.35 | 10.40 | 8.38 | % | 0.49 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.50 | 5.85 | 9.90 | 7.88 | % | 0.45 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 18.00 | 5.35 | 9.45 | 7.40 | % | 0.41 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 19.00 | 4.35 | 8.45 | 6.40 | % | 0.34 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 20.00 | 3.30 | 7.45 | 5.38 | 4.64 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 20.50 | 3.70 | 6.05 | 4.88 | % | 0.24 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 21.00 | 2.95 | 6.45 | 4.70 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 21.50 | 2.68 | 5.15 | 3.92 | % | 0.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 22.00 | 2.28 | 4.50 | 3.39 | % | 0.15 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 22.50 | 1.60 | 4.15 | 2.88 | % | 0.13 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 23.00 | 1.84 | 2.68 | 2.26 | 1.73 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 23.50 | 0.53 | 4.00 | 2.27 | 1.68 | % | 0.10 | 2 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 24.00 | 0.22 | 1.73 | 0.98 | 1.16 | +0.28 | +31.82% | 0.04 | 5 | 214 | 0.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.50 | 0.77 | 0.92 | 0.85 | 0.75 | +0.13 | +20.97% | 0.03 | 21 | 126 | 0.41 | 0.84 | 0.53 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.08 | +24.25% | 0.02 | 582 | 893 | 0.26 | 0.63 | 0.82 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 10,691 | 1,572 | 0.23 | 0.31 | 0.52 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 199 | 1,031 | 0.24 | 0.14 | 0.28 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 125 | 70 | 0.27 | 0.05 | 0.13 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 548 | 0.34 | 0.01 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 148 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.41 | 0.71 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 351 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 7,007 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 409 | 1,202 | 0.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.50 | 0.11 | 0.18 | 0.15 | 0.12 | -0.15 | -55.56% | 0.01 | 90 | 259 | 0.26 | -0.16 | 0.53 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.23 | 0.35 | 0.29 | 0.30 | -0.23 | -43.40% | 0.01 | 473 | 349 | 0.21 | -0.37 | 0.82 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.50 | 0.55 | 0.84 | 0.70 | 0.73 | -0.22 | -23.16% | 0.03 | 78 | 4 | 0.27 | -0.69 | 0.52 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.99 | 1.47 | 1.23 | 1.00 | -0.53 | -34.65% | 0.05 | 3 | 215 | 0.36 | -0.86 | 0.28 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.50 | 1.11 | 2.61 | 1.86 | 1.57 | -0.43 | -21.50% | 0.07 | 10 | 1 | 1.25 | -0.95 | 0.13 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 1.82 | 2.56 | 2.19 | 2.00 | -0.60 | -23.08% | 0.08 | 40 | 69 | 0.94 | -0.99 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.50 | 1.13 | 3.25 | 2.19 | % | 0.08 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 28.00 | 1.87 | 4.10 | 2.99 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 28.50 | 2.41 | 4.60 | 3.51 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 29.00 | 3.40 | 6.05 | 4.73 | % | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 29.50 | 2.45 | 6.55 | 4.50 | % | 0.15 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 30.00 | 4.80 | 5.90 | 5.35 | 5.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 30.50 | 4.35 | 6.55 | 5.45 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 31.00 | 5.00 | 7.65 | 6.33 | % | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 4.95 | 9.05 | 7.00 | 6.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 6.60 | 9.45 | 8.03 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 7.00 | 11.05 | 9.03 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 8.80 | 11.25 | 10.03 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 10.00 | 12.20 | 11.10 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |