Options Chain for KRAFT HEINZ CO COM (KHC) - $24.17 as of 11/5/2025 12:37:24 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 | 8.25 | 12.15 | 10.20 | % | 0.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 15.00 | 7.25 | 11.15 | 9.20 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 16.00 | 6.25 | 10.15 | 8.20 | % | 0.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 17.00 | 5.25 | 9.15 | 7.20 | % | 0.42 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 18.00 | 4.25 | 8.20 | 6.23 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 19.00 | 3.25 | 7.20 | 5.23 | % | 0.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 20.00 | 2.60 | 6.20 | 4.40 | % | 0.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 21.00 | 2.82 | 3.60 | 3.21 | % | 0.15 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 22.00 | 1.98 | 2.61 | 2.30 | % | 0.10 | 0 | 0 | 0.42 | 0.89 | 0.16 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 23.00 | 1.16 | 1.71 | 1.44 | % | 0.06 | 0 | 0 | 0.41 | 0.77 | 0.25 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 24.00 | 0.78 | 0.99 | 0.89 | % | 0.04 | 0 | 0 | 0.22 | 0.51 | 0.26 | -0.01 | 11/5/2025 11:58:55 AM EST | |||
| 25.00 | 0.36 | 0.49 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.23 | 0.28 | 0.20 | -0.01 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 4 | 41 | 0.26 | 0.13 | 0.12 | 0.00 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 27.00 | 0.07 | 0.26 | 0.17 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 1 | 0.26 | 0.05 | 0.06 | 0.00 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.02 | 0.00 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 21.00 | 0.03 | 0.11 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 22.00 | 0.13 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.26 | -0.11 | 0.16 | 0.00 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 23.00 | 0.31 | 0.47 | 0.39 | 0.41 | +0.01 | +2.50% | 0.02 | 2 | 2 | 0.24 | -0.23 | 0.25 | 0.00 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 24.00 | 0.68 | 0.84 | 0.76 | 0.73 | -0.02 | -2.67% | 0.03 | 1 | 39 | 0.23 | -0.49 | 0.26 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 25.00 | 1.32 | 1.48 | 1.40 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.28 | -0.72 | 0.20 | -0.01 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 1.97 | 2.60 | 2.29 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.87 | 0.12 | 0.00 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 27.00 | 3.00 | 3.55 | 3.28 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.95 | 0.06 | 0.00 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 28.00 | 3.95 | 4.50 | 4.23 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.98 | 0.02 | 0.00 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 29.00 | 4.80 | 7.10 | 5.95 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 30.00 | 5.80 | 8.10 | 6.95 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 31.00 | 5.20 | 9.10 | 7.15 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 6.15 | 10.10 | 8.13 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 33.00 | 7.15 | 11.10 | 9.13 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 34.00 | 8.20 | 12.05 | 10.13 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 35.00 | 9.20 | 12.15 | 10.68 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST |