Options Chain for KRAFT HEINZ CO COM (KHC) - $26.43 as of 7/8/2025 8:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.70 | 10.55 | 10.13 | % | 0.63 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 17.00 | 9.05 | 9.55 | 9.30 | % | 0.55 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 18.00 | 8.20 | 9.10 | 8.65 | % | 0.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 19.00 | 7.45 | 8.60 | 8.03 | % | 0.42 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 20.00 | 6.45 | 6.60 | 6.53 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 21.00 | 5.10 | 5.65 | 5.38 | % | 0.26 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 22.00 | 2.87 | 4.60 | 3.74 | % | 0.17 | 0 | 0 | 1.58 | 0.98 | 0.02 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 23.00 | 1.75 | 3.65 | 2.70 | 3.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.48 | 0.93 | 0.05 | -0.01 | 6/17/2025 | 7/8/2025 3:59:49 PM EST |
| 24.00 | 1.37 | 2.71 | 2.04 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.30 | 0.85 | 0.09 | -0.02 | 6/27/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 1.76 | 1.87 | 1.82 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.39 | 0.75 | 0.13 | -0.02 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 1.07 | 1.13 | 1.10 | 1.06 | +0.16 | +17.78% | 0.04 | 13 | 170 | 0.30 | 0.61 | 0.16 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 27.00 | 0.59 | 0.61 | 0.60 | 0.60 | +0.15 | +33.34% | 0.02 | 3,626 | 859 | 0.30 | 0.43 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 28.00 | 0.26 | 0.31 | 0.29 | 0.28 | +0.06 | +27.28% | 0.01 | 29 | 430 | 0.29 | 0.28 | 0.15 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 39 | 74 | 0.38 | 0.16 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 19 | 0.46 | 0.08 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.37 | 0.04 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.46 | 0.02 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.64 | -0.02 | 0.02 | -0.01 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 99 | 0.40 | -0.07 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 24.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.01 | 18 | 166 | 0.34 | -0.15 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 25.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.09 | -23.69% | 0.01 | 69 | 422 | 0.32 | -0.25 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 0.57 | 0.60 | 0.59 | 0.56 | -0.23 | -29.12% | 0.02 | 409 | 230 | 0.30 | -0.39 | 0.16 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 27.00 | 1.06 | 1.10 | 1.08 | 1.10 | -0.11 | -9.10% | 0.04 | 1 | 110 | 0.30 | -0.57 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 28.00 | 1.73 | 1.80 | 1.77 | 2.16 | -0.12 | -5.27% | 0.06 | 1 | 6 | 0.31 | -0.72 | 0.15 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 0.98 | 2.68 | 1.83 | % | 0.06 | 0 | 0 | 1.12 | -0.84 | 0.11 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 30.00 | 2.26 | 3.65 | 2.96 | % | 0.10 | 0 | 0 | 1.26 | -0.92 | 0.07 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 31.00 | 2.95 | 4.65 | 3.80 | % | 0.12 | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 32.00 | 5.50 | 5.65 | 5.58 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.47 | -0.98 | 0.02 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 5.80 | 6.65 | 6.23 | % | 0.19 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 34.00 | 7.05 | 7.65 | 7.35 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 35.00 | 8.05 | 8.65 | 8.35 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 36.00 | 9.20 | 9.65 | 9.43 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 37.00 | 10.15 | 10.75 | 10.45 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |