Options Chain for KRAFT HEINZ CO COM (KHC) - $23.51 as of 1/7/2026 12:29:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.25 | 10.30 | 8.28 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 16.00 | 5.25 | 9.30 | 7.28 | % | 0.46 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 17.00 | 5.35 | 8.05 | 6.70 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 18.00 | 3.65 | 6.45 | 5.05 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 19.00 | 2.64 | 6.35 | 4.50 | % | 0.24 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 20.00 | 1.68 | 5.40 | 3.54 | % | 0.18 | 0 | 0 | 1.31 | 0.95 | 0.05 | -0.01 | 1/7/2026 1:59:01 PM EST | |||
| 21.00 | 1.85 | 3.45 | 2.65 | % | 0.13 | 0 | 0 | 0.77 | 0.88 | 0.10 | -0.01 | 1/7/2026 1:59:01 PM EST | |||
| 22.00 | 1.39 | 1.62 | 1.51 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.25 | 0.76 | 0.16 | -0.01 | 1/2/2026 | 1/7/2026 1:59:01 PM EST |
| 23.00 | 0.69 | 0.97 | 0.83 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.24 | 0.57 | 0.21 | -0.01 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.12 | -21.06% | 0.02 | 18 | 74 | 0.25 | 0.36 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 25.00 | 0.18 | 0.27 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 101 | 122 | 0.27 | 0.21 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 26.00 | 0.02 | 0.11 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 75 | 116 | 0.28 | 0.11 | 0.09 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.48 | 0.04 | 0.04 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 28.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.27 | 0.01 | 0.02 | 0.00 | 1/2/2026 | 1/7/2026 1:59:01 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 31.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 32.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 34.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 17.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.05 | -0.01 | 1/7/2026 1:59:01 PM EST | |||
| 21.00 | 0.11 | 0.21 | 0.16 | 0.24 | +0.14 | +140.00% | 0.01 | 3 | 9 | 0.30 | -0.12 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 22.00 | 0.23 | 0.33 | 0.28 | 0.31 | +0.06 | +24.00% | 0.01 | 23 | 97 | 0.26 | -0.24 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 23.00 | 0.47 | 0.70 | 0.59 | 0.67 | +0.17 | +34.00% | 0.03 | 68 | 62 | 0.24 | -0.43 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 24.00 | 1.17 | 1.30 | 1.24 | 1.20 | +0.38 | +46.35% | 0.05 | 6 | 126 | 0.26 | -0.64 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 25.00 | 1.01 | 2.40 | 1.71 | 1.70 | +0.10 | +6.25% | 0.07 | 4 | 4 | 0.43 | -0.79 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 26.00 | 1.77 | 3.45 | 2.61 | % | 0.10 | 0 | 0 | 0.55 | -0.89 | 0.09 | -0.01 | 1/7/2026 1:59:01 PM EST | |||
| 27.00 | 1.80 | 5.85 | 3.83 | % | 0.14 | 0 | 0 | 1.16 | -0.96 | 0.04 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 28.00 | 2.80 | 6.85 | 4.83 | % | 0.17 | 0 | 0 | 1.26 | -0.99 | 0.02 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 29.00 | 3.80 | 7.65 | 5.73 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 30.00 | 4.80 | 8.85 | 6.83 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 31.00 | 5.80 | 9.85 | 7.83 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 32.00 | 6.80 | 10.85 | 8.83 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 33.00 | 7.80 | 11.85 | 9.83 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 34.00 | 8.80 | 12.85 | 10.83 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 35.00 | 9.80 | 13.85 | 11.83 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST |