Options Chain for KRAFT HEINZ CO COM (KHC) - $23.14 as of 1/30/2026 3:20:06 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 | 7.65 | 11.70 | 9.68 | 9.58 | -0.31 | -3.14% | 0.69 | 2 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 6.65 | 10.60 | 8.63 | % | 0.58 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 6.90 | 8.15 | 7.53 | % | 0.47 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 5.35 | 7.95 | 6.65 | 6.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 4.85 | 6.10 | 5.48 | 5.36 | % | 0.30 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 19.00 | 3.95 | 5.15 | 4.55 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 3.50 | 4.10 | 3.80 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.50 | 2.06 | 3.60 | 2.83 | % | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 1.90 | 2.94 | 2.42 | 2.50 | +0.30 | +13.64% | 0.12 | 2 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 1.86 | 2.51 | 2.19 | % | 0.10 | 0 | 0 | 0.85 | 0.99 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.00 | 0.95 | 2.03 | 1.49 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.74 | 0.97 | 0.08 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 1.65 | 0.83 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.72 | 0.93 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.79 | 1.08 | 0.94 | 0.86 | +0.50 | +138.89% | 0.04 | 143 | 735 | 0.36 | 0.81 | 0.32 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.42 | 0.47 | 0.45 | 0.46 | +0.30 | +187.50% | 0.02 | 1,283 | 327 | 0.24 | 0.62 | 0.49 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.11 | +157.15% | 0.01 | 27,773 | 706 | 0.23 | 0.38 | 0.45 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.06 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 91 | 292 | 0.25 | 0.21 | 0.31 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 255 | 7,198 | 0.26 | 0.10 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.38 | 0.03 | 0.07 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 284 | 0.41 | 0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.93 | 0.47 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 1,713 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 493 | 0.38 | -0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 48 | 498 | 0.35 | -0.03 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 56 | 214 | 0.27 | -0.07 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.25 | -80.65% | 0.00 | 136 | 826 | 0.24 | -0.19 | 0.32 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.18 | 0.26 | 0.22 | 0.19 | -0.34 | -64.16% | 0.01 | 301 | 141 | 0.25 | -0.38 | 0.49 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.43 | 0.69 | 0.56 | 0.51 | -0.51 | -50.00% | 0.02 | 25 | 304 | 0.33 | -0.62 | 0.45 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.60 | 1.61 | 1.11 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.88 | -0.79 | 0.31 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.14 | 1.95 | 1.05 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.89 | -0.90 | 0.18 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 1.40 | 2.20 | 1.80 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.41 | -0.97 | 0.07 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 1.75 | 3.45 | 2.60 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.54 | -0.99 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 2.50 | 3.65 | 3.08 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 2.83 | 4.50 | 3.67 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 1.97 | 5.85 | 3.91 | % | 0.14 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.00 | 2.47 | 6.35 | 4.41 | % | 0.16 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.50 | 2.95 | 6.85 | 4.90 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 3.40 | 7.35 | 5.38 | % | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.50 | 5.45 | 6.90 | 6.18 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 5.20 | 8.35 | 6.78 | % | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 31.00 | 6.15 | 9.35 | 7.75 | % | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 6.80 | 10.35 | 8.58 | % | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 7.35 | 11.35 | 9.35 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 8.35 | 12.35 | 10.35 | % | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 9.35 | 13.35 | 11.35 | % | 0.32 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |