Options Chain for KRAFT HEINZ CO COM (KHC) - $24.78 as of 2/24/2026 8:10:38 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 | 7.70 | 11.25 | 9.48 | 8.82 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:16 PM EST |
| 17.50 | 5.20 | 9.25 | 7.23 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:16 PM EST |
| 20.00 | 3.30 | 5.70 | 4.50 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 338 | 0.86 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 1.92 | 2.43 | 2.18 | 2.55 | +0.33 | +14.87% | 0.10 | 104 | 1,194 | 0.30 | 0.85 | 0.13 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.03 | +4.35% | 0.03 | 138 | 9,750 | 0.25 | 0.45 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 256 | 5,298 | 0.26 | 0.11 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 2,076 | 0.32 | 0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.36 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:16 PM EST |
| 37.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:16 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:16 PM EST |
| 17.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,498 | 0.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.05 | -13.89% | 0.01 | 159 | 14,007 | 0.29 | -0.15 | 0.13 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 1.16 | 1.21 | 1.19 | 1.20 | -0.13 | -9.78% | 0.05 | 22 | 1,871 | 0.25 | -0.55 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 2.82 | 3.40 | 3.11 | 3.28 | -0.11 | -3.25% | 0.11 | 1 | 1,052 | 0.37 | -0.89 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 4.80 | 6.20 | 5.50 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.64 | -0.99 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 6.80 | 9.35 | 8.08 | 9.24 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 9.30 | 12.70 | 11.00 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 37.50 | 11.80 | 15.20 | 13.50 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 14.30 | 17.70 | 16.00 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST |