Options Chain for KRAFT HEINZ CO COM (KHC) - $24.02 as of 12/26/2025 3:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 12.65 | 11.68 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 8.25 | 10.20 | 9.23 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 17.50 | 5.95 | 7.50 | 6.73 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 3.85 | 4.70 | 4.28 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.53 | 0.95 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 1.86 | 2.69 | 2.28 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.31 | 0.78 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.56 | 0.63 | 0.60 | 0.60 | +0.05 | +9.10% | 0.02 | 122 | 2,746 | 0.24 | 0.40 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 27.50 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 61 | 213 | 0.23 | 0.12 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,606 | 0.36 | -0.05 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.33 | 0.32 | 0.30 | -0.02 | -6.25% | 0.01 | 228 | 755 | 0.26 | -0.22 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 1.27 | 1.36 | 1.32 | 1.37 | -0.05 | -3.53% | 0.05 | 45 | 285 | 0.23 | -0.60 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 27.50 | 2.45 | 3.65 | 3.05 | 3.45 | -0.34 | -8.98% | 0.11 | 31 | 2 | 0.29 | -0.88 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 4.65 | 6.90 | 5.78 | % | 0.19 | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 7.60 | 9.25 | 8.43 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 10.10 | 11.75 | 10.93 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |