Options Chain for KRAFT HEINZ CO COM (KHC) - $27.34 as of 8/13/2025 7:38:12 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 | 8.95 | 12.85 | 10.90 | % | 0.64 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 18.00 | 8.05 | 11.85 | 9.95 | % | 0.55 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 19.00 | 7.40 | 10.20 | 8.80 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 7.05 | 8.95 | 8.00 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 21.00 | 5.80 | 8.65 | 7.23 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.00 | 5.25 | 6.30 | 5.78 | % | 0.26 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 23.00 | 4.20 | 6.00 | 5.10 | % | 0.22 | 0 | 0 | 0.70 | 0.97 | 0.02 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 24.00 | 4.00 | 4.15 | 4.08 | % | 0.17 | 0 | 0 | 0.34 | 0.93 | 0.04 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 25.00 | 1.54 | 3.20 | 2.37 | % | 0.09 | 0 | 0 | 0.80 | 0.90 | 0.07 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 26.00 | 1.85 | 2.26 | 2.06 | 2.04 | +0.37 | +22.16% | 0.08 | 21 | 20 | 0.38 | 0.80 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 27.00 | 1.35 | 1.54 | 1.45 | 1.13 | +0.18 | +18.95% | 0.05 | 1 | 4 | 0.21 | 0.68 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 28.00 | 0.75 | 0.81 | 0.78 | 0.75 | +0.18 | +31.58% | 0.03 | 66 | 44 | 0.19 | 0.53 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 29.00 | 0.37 | 0.43 | 0.40 | 0.40 | +0.16 | +66.67% | 0.01 | 58 | 29 | 0.20 | 0.36 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 30.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 15 | 7 | 0.20 | 0.23 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.09 | % | 0.00 | 1 | 0 | 0.24 | 0.13 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.05 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.01 | 10 | 2 | 0.52 | -0.03 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.07 | 0.04 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.21 | -0.02 | -8.70% | 0.00 | 13 | 29 | 0.43 | -0.10 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 26.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.16 | -34.79% | 0.01 | 22 | 24 | 0.27 | -0.20 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 27.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.20 | -26.67% | 0.02 | 1 | 23 | 0.27 | -0.32 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 1.06 | 0.53 | 1.20 | % | 0.02 | 1 | 0 | 0.31 | -0.47 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 29.00 | 1.59 | 1.70 | 1.65 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.16 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 1.75 | 2.51 | 2.13 | % | 0.07 | 0 | 0 | 0.42 | -0.77 | 0.13 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 31.00 | 2.59 | 3.45 | 3.02 | % | 0.10 | 0 | 0 | 0.39 | -0.87 | 0.09 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 32.00 | 4.30 | 4.40 | 4.35 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.05 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 33.00 | 5.25 | 5.40 | 5.33 | % | 0.16 | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 34.00 | 6.05 | 6.40 | 6.23 | % | 0.18 | 0 | 0 | 0.15 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 35.00 | 7.25 | 7.40 | 7.33 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 36.00 | 8.20 | 8.35 | 8.28 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 37.00 | 9.25 | 9.35 | 9.30 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |