Options Chain for KRAFT HEINZ CO COM (KHC) - $24.38 as of 10/30/2025 6:14:44 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 | 8.65 | 12.75 | 10.70 | % | 0.76 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 15.00 | 7.95 | 11.30 | 9.63 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 16.00 | 7.25 | 10.75 | 9.00 | % | 0.56 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.00 | 5.65 | 9.30 | 7.48 | % | 0.44 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.00 | 4.75 | 8.75 | 6.75 | % | 0.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 19.00 | 3.65 | 7.25 | 5.45 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 2.66 | 6.05 | 4.36 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 21.00 | 1.68 | 5.80 | 3.74 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.73 | 4.20 | 2.47 | % | 0.11 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 23.00 | 1.28 | 2.21 | 1.75 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.84 | 0.21 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 1.01 | 1.20 | 1.11 | 1.11 | +0.15 | +15.63% | 0.05 | 10 | 36 | 0.44 | 0.62 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.48 | 0.68 | 0.58 | 0.54 | +0.07 | +14.90% | 0.02 | 37 | 52 | 0.25 | 0.41 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.04 | +17.40% | 0.01 | 95 | 41 | 0.24 | 0.24 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.22 | -62.86% | 0.01 | 4 | 4 | 0.32 | 0.08 | 0.08 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | 0.05 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 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 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.63 | 0.34 | % | 0.02 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.12 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 23.00 | 0.27 | 0.42 | 0.35 | 0.31 | -0.09 | -22.50% | 0.02 | 1 | 52 | 0.28 | -0.16 | 0.21 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 24.00 | 0.56 | 0.65 | 0.61 | 0.61 | -0.20 | -24.70% | 0.03 | 13 | 123 | 0.26 | -0.38 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 1.09 | 1.29 | 1.19 | 1.45 | +0.17 | +13.29% | 0.05 | 8 | 65 | 0.36 | -0.59 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 26.00 | 0.99 | 2.20 | 1.60 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | -0.76 | 0.17 | -0.01 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 27.00 | 2.50 | 3.30 | 2.90 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.50 | -0.92 | 0.08 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 28.00 | 2.90 | 4.90 | 3.90 | 2.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.95 | 0.06 | 0.00 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 29.00 | 4.35 | 5.25 | 4.80 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 3.60 | 7.70 | 5.65 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 31.00 | 5.55 | 7.65 | 6.60 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 32.00 | 6.05 | 9.35 | 7.70 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 33.00 | 6.70 | 10.70 | 8.70 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 34.00 | 7.70 | 11.65 | 9.68 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 35.00 | 8.70 | 12.70 | 10.70 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 36.00 | 9.55 | 13.70 | 11.63 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |