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 | 9.05 | 9.90 | 9.48 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 7.75 | 8.90 | 8.33 | % | 0.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 7.00 | 7.90 | 7.45 | % | 0.47 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 5.85 | 7.05 | 6.45 | % | 0.38 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 4.85 | 5.85 | 5.35 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 4.10 | 4.90 | 4.50 | 5.18 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 2.70 | 5.00 | 3.85 | 3.31 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.60 | 0.98 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 2.09 | 3.70 | 2.90 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 1.61 | 3.25 | 2.43 | 2.43 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.84 | 0.94 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 1.12 | 3.70 | 2.41 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.36 | 0.91 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 1.30 | 2.07 | 1.69 | 1.35 | 0.00 | 0.00% | 0.08 | 1 | 23 | 0.52 | 0.84 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 1.35 | 1.58 | 1.47 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.33 | 0.78 | 0.16 | -0.02 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.96 | 1.21 | 1.09 | 0.92 | +0.21 | +29.58% | 0.05 | 15 | 273 | 0.32 | 0.69 | 0.20 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.70 | 0.88 | 0.79 | 0.72 | +0.38 | +111.77% | 0.03 | 103 | 96 | 0.29 | 0.58 | 0.23 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.63 | 0.54 | 0.48 | +0.24 | +100.00% | 0.02 | 141 | 774 | 0.34 | 0.46 | 0.25 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.27 | 0.38 | 0.33 | 0.26 | +0.09 | +52.95% | 0.01 | 12,301 | 79 | 0.32 | 0.34 | 0.23 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 152 | 839 | 0.30 | 0.23 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 0.08 | 0.22 | 0.15 | 0.11 | +0.04 | +57.15% | 0.01 | 12,259 | 73 | 0.50 | 0.15 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 411 | 0.34 | 0.09 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 0.04 | 1.00 | 0.52 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.06 | 0.05 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.41 | 0.03 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.01 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 62 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.26 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 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 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | -0.02 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 21.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 7 | 724 | 0.47 | -0.06 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 0.07 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.09 | 0.09 | -0.02 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.01 | 482 | 1,408 | 0.39 | -0.16 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.12 | 0.29 | 0.21 | 0.23 | -0.11 | -32.36% | 0.01 | 8 | 28 | 0.43 | -0.22 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.20 | 0.43 | 0.32 | 0.49 | -0.05 | -9.26% | 0.01 | 127 | 571 | 0.37 | -0.31 | 0.20 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.25 | 0.61 | 0.43 | 0.61 | -0.13 | -17.57% | 0.02 | 25 | 79 | 0.36 | -0.42 | 0.23 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.53 | 0.94 | 0.74 | 0.83 | -0.25 | -23.15% | 0.03 | 40 | 481 | 0.33 | -0.54 | 0.25 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.73 | 1.50 | 1.12 | 1.48 | 0.00 | 0.00% | 0.05 | 2 | 24 | 0.65 | -0.66 | 0.23 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 1.17 | 2.18 | 1.68 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.78 | -0.77 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 1.63 | 2.64 | 2.14 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.85 | -0.85 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 1.93 | 3.55 | 2.74 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.17 | -0.91 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 2.70 | 3.50 | 3.10 | 3.49 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | -0.95 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 2.84 | 5.00 | 3.92 | 3.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.59 | -0.97 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 2.93 | 5.50 | 4.22 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.67 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 3.15 | 5.00 | 4.08 | % | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.50 | 3.65 | 6.65 | 5.15 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 4.30 | 7.00 | 5.65 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 5.10 | 8.20 | 6.65 | % | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 31.00 | 6.15 | 9.00 | 7.58 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 7.95 | 9.20 | 8.58 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 9.00 | 10.20 | 9.60 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 9.20 | 11.55 | 10.38 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 10.20 | 12.95 | 11.58 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |