Options Chain for KRAFT HEINZ CO COM (KHC) - $24.34 as of 12/5/2025 8:24:18 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 | 8.45 | 12.45 | 10.45 | 10.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 7.45 | 11.45 | 9.45 | 9.90 | 0.00 | 0.00% | 0.63 | 0 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 6.45 | 10.45 | 8.45 | 8.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 17.00 | 5.65 | 9.45 | 7.55 | % | 0.44 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 18.00 | 4.65 | 7.75 | 6.20 | % | 0.34 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 19.00 | 3.45 | 6.80 | 5.13 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 20.00 | 2.95 | 5.80 | 4.38 | 4.51 | -0.34 | -7.01% | 0.22 | 3 | 9 | 2.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 20.50 | 2.19 | 6.00 | 4.10 | % | 0.20 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 21.00 | 1.90 | 5.35 | 3.63 | % | 0.17 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 21.50 | 1.45 | 4.40 | 2.93 | 3.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 22.00 | 0.99 | 3.95 | 2.47 | % | 0.11 | 0 | 0 | 2.05 | 1.00 | 0.01 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.61 | 3.70 | 2.16 | % | 0.10 | 0 | 0 | 2.08 | 0.99 | 0.03 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.79 | 1.66 | 1.23 | 1.46 | -1.13 | -43.63% | 0.05 | 2 | 0 | 0.62 | 0.97 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 23.50 | 0.09 | 2.00 | 1.05 | 1.00 | -0.36 | -26.48% | 0.04 | 2 | 5 | 1.17 | 0.87 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 24.00 | 0.49 | 0.55 | 0.52 | 0.54 | -0.44 | -44.90% | 0.02 | 103 | 8 | 0.21 | 0.71 | 0.48 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 24.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.19 | -45.24% | 0.01 | 367 | 59 | 0.21 | 0.44 | 0.55 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 6,224 | 400 | 0.22 | 0.20 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 243 | 12,443 | 0.24 | 0.06 | 0.16 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 199 | 12,688 | 0.38 | 0.01 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 85 | 418 | 0.35 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,361 | 0.37 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.03 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 47 | 194 | 0.38 | -0.03 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 23.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 139 | 0.23 | -0.13 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 24.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 193 | 3,769 | 0.22 | -0.29 | 0.48 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 24.50 | 0.26 | 0.39 | 0.33 | 0.38 | +0.15 | +65.22% | 0.01 | 117 | 557 | 0.19 | -0.56 | 0.55 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 25.00 | 0.58 | 0.87 | 0.73 | 0.68 | +0.14 | +25.93% | 0.03 | 190 | 489 | 0.35 | -0.80 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 25.50 | 0.57 | 1.52 | 1.05 | 0.99 | +0.09 | +10.00% | 0.04 | 12 | 76 | 0.59 | -0.94 | 0.16 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 26.00 | 0.60 | 1.99 | 1.30 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.68 | -0.99 | 0.04 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 26.50 | 0.71 | 3.85 | 2.28 | 1.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.88 | -1.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 27.00 | 0.99 | 4.00 | 2.50 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 27.50 | 1.05 | 4.55 | 2.80 | % | 0.10 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 28.00 | 1.74 | 4.95 | 3.35 | 3.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 28.50 | 2.28 | 5.60 | 3.94 | % | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 29.00 | 2.70 | 6.10 | 4.40 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 29.50 | 3.20 | 6.60 | 4.90 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 30.00 | 3.70 | 7.10 | 5.40 | 5.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:51 PM EST |
| 30.50 | 4.20 | 7.40 | 5.80 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 31.00 | 4.70 | 8.10 | 6.40 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 32.00 | 5.70 | 9.10 | 7.40 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 33.00 | 6.70 | 10.10 | 8.40 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 34.00 | 7.70 | 11.10 | 9.40 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 35.00 | 8.70 | 12.10 | 10.40 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |