Options Chain for KRAFT HEINZ CO COM (KHC) - $27.64 as of 8/29/2025 3:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.20 | 12.95 | 11.08 | % | 0.65 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 9.85 | 11.85 | 10.85 | % | 0.60 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 8.90 | 9.15 | 9.03 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 7.90 | 8.15 | 8.03 | 8.00 | +0.50 | +6.67% | 0.40 | 14 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 6.90 | 7.15 | 7.03 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.00 | 5.55 | 7.90 | 6.73 | % | 0.31 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 5.35 | 5.65 | 5.50 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 23.00 | 4.95 | 5.05 | 5.00 | 5.10 | +1.20 | +30.77% | 0.22 | 1 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 4.40 | 4.75 | 4.58 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 2.56 | 5.80 | 4.18 | % | 0.17 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 24.50 | 2.99 | 3.75 | 3.37 | % | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 2.46 | 3.05 | 2.76 | 2.53 | -0.03 | -1.18% | 0.11 | 1 | 1 | 0.55 | 0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 0.41 | 4.65 | 2.53 | % | 0.10 | 0 | 0 | 2.21 | 0.98 | 0.04 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 26.00 | 1.39 | 3.20 | 2.30 | 1.92 | +0.75 | +64.11% | 0.09 | 32 | 30 | 1.38 | 0.93 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 1.08 | 1.92 | 1.50 | 1.86 | +0.80 | +75.48% | 0.06 | 1 | 50 | 0.67 | 0.87 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 1.08 | 1.21 | 1.15 | 1.14 | +0.62 | +119.24% | 0.04 | 247 | 70 | 0.32 | 0.79 | 0.22 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.72 | 0.83 | 0.78 | 0.74 | +0.41 | +124.25% | 0.03 | 3,206 | 612 | 0.32 | 0.66 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 0.41 | 0.46 | 0.44 | 0.48 | +0.34 | +242.86% | 0.02 | 2,114 | 1,238 | 0.29 | 0.51 | 0.33 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 0.24 | 0.26 | 0.25 | 0.28 | +0.21 | +300.00% | 0.01 | 2,201 | 1,673 | 0.29 | 0.35 | 0.31 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.11 | +366.67% | 0.00 | 417 | 556 | 0.30 | 0.21 | 0.24 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 76 | 9 | 0.31 | 0.12 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 241 | 82 | 0.37 | 0.06 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 10 | 0.37 | 0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.01 | 0.02 | 0.00 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 210 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.07 | 1.04 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 1.63 | 0.82 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 2.01 | 1.01 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 305 | 0.41 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.37 | -0.02 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 94 | 513 | 0.36 | -0.07 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 46 | 4,984 | 0.32 | -0.13 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 235 | 1,036 | 0.30 | -0.21 | 0.22 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.24 | -48.98% | 0.01 | 672 | 177 | 0.30 | -0.34 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.44 | -49.44% | 0.02 | 91 | 155 | 0.30 | -0.49 | 0.33 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 0.75 | 0.99 | 0.87 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.65 | 0.31 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 2.61 | 1.31 | 1.68 | -0.03 | -1.76% | 0.05 | 1 | 10 | 1.49 | -0.79 | 0.24 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 0.77 | 2.72 | 1.75 | % | 0.06 | 0 | 0 | 1.46 | -0.88 | 0.16 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.79 | 4.15 | 2.47 | 2.09 | -0.62 | -22.88% | 0.08 | 3 | 3 | 1.90 | -0.94 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.50 | 0.42 | 4.60 | 2.51 | % | 0.08 | 0 | 0 | 1.98 | -0.97 | 0.05 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 31.00 | 1.46 | 4.55 | 3.01 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.72 | -0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 31.50 | 1.57 | 5.35 | 3.46 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.12 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 32.00 | 3.55 | 5.30 | 4.43 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.95 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 2.47 | 6.30 | 4.39 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 4.25 | 6.70 | 5.48 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 34.00 | 5.90 | 6.10 | 6.00 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 6.95 | 7.15 | 7.05 | 7.78 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.08 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 7.95 | 8.10 | 8.03 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 37.00 | 8.80 | 11.05 | 9.93 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 9.75 | 11.85 | 10.80 | % | 0.28 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 39.00 | 10.70 | 12.80 | 11.75 | % | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |