Options Chain for KRAFT HEINZ CO COM (KHC) - $28.25 as of 7/29/2025 3:33:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.45 | 9.75 | 9.60 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 20.00 | 6.85 | 8.65 | 7.75 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 21.00 | 7.40 | 7.65 | 7.53 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 22.00 | 6.50 | 6.70 | 6.60 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 23.00 | 5.50 | 5.80 | 5.65 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 24.00 | 4.55 | 4.70 | 4.63 | % | 0.19 | 0 | 0 | 0.27 | 0.98 | 0.05 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 25.00 | 3.55 | 3.90 | 3.73 | % | 0.15 | 0 | 0 | 0.46 | 0.92 | 0.07 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 26.00 | 1.82 | 2.82 | 2.32 | % | 0.09 | 0 | 0 | 0.34 | 0.84 | 0.10 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 27.00 | 1.89 | 1.98 | 1.94 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.72 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 28.00 | 1.19 | 1.29 | 1.24 | 1.20 | +0.12 | +11.12% | 0.04 | 40 | 26 | 0.29 | 0.58 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 29.00 | 0.68 | 0.78 | 0.73 | 0.72 | -0.02 | -2.71% | 0.03 | 37 | 80 | 0.27 | 0.42 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.11 | -22.00% | 0.01 | 21 | 7 | 0.26 | 0.27 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 31.00 | 0.18 | 0.23 | 0.21 | 0.18 | -0.14 | -43.75% | 0.01 | 6 | 2 | 0.27 | 0.16 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.09 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.04 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 24.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 8 | 0.33 | -0.02 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 6 | 0.32 | -0.08 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 26.00 | 0.24 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | -0.16 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 27.00 | 0.46 | 0.54 | 0.50 | 0.48 | -0.06 | -11.12% | 0.02 | 39 | 50 | 0.29 | -0.28 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 28.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.09 | -9.58% | 0.03 | 48 | 62 | 0.28 | -0.42 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 29.00 | 1.33 | 1.44 | 1.39 | 1.41 | % | 0.05 | 7 | 0 | 0.28 | -0.58 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST | |
| 30.00 | 1.64 | 2.35 | 2.00 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.14 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 31.00 | 2.28 | 3.20 | 2.74 | % | 0.09 | 0 | 0 | 0.36 | -0.84 | 0.10 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 32.00 | 2.94 | 4.25 | 3.60 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.06 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 33.00 | 4.30 | 5.25 | 4.78 | % | 0.14 | 0 | 0 | 0.52 | -0.96 | 0.04 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 5.30 | 6.40 | 5.85 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 6.30 | 7.10 | 6.70 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 36.00 | 6.60 | 8.25 | 7.43 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 37.00 | 8.30 | 9.20 | 8.75 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 38.00 | 9.15 | 10.15 | 9.65 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 39.00 | 10.30 | 11.75 | 11.03 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |