Options Chain for KRAFT HEINZ CO COM (KHC) - $24.72 as of 12/18/2025 8:00:50 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 | 7.65 | 11.60 | 9.63 | 8.98 | -0.97 | -9.75% | 0.64 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 16.00 | 6.65 | 10.85 | 8.75 | 8.34 | -0.48 | -5.45% | 0.55 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 17.00 | 5.65 | 9.85 | 7.75 | 7.54 | -0.30 | -3.83% | 0.46 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 17.50 | 5.15 | 9.35 | 7.25 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 18.00 | 4.65 | 8.85 | 6.75 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 19.00 | 3.65 | 7.85 | 5.75 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 9.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 20.00 | 2.64 | 6.80 | 4.72 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 18 | 8.60 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 20.50 | 2.15 | 6.35 | 4.25 | 4.11 | 0.00 | 0.00% | 0.21 | 0 | 3 | 8.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 21.00 | 3.15 | 4.60 | 3.88 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:50 PM EST |
| 21.50 | 1.79 | 4.95 | 3.37 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 22.00 | 1.67 | 4.25 | 2.96 | 2.96 | +0.45 | +17.93% | 0.13 | 2 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 22.50 | 1.07 | 3.45 | 2.26 | 2.08 | 0.00 | 0.00% | 0.10 | 0 | 6 | 4.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 23.00 | 0.58 | 2.92 | 1.75 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 23.50 | 0.21 | 2.64 | 1.43 | 1.42 | +0.43 | +43.44% | 0.06 | 6 | 18 | 3.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 24.00 | 0.59 | 1.01 | 0.80 | 0.88 | +0.01 | +1.15% | 0.03 | 5 | 142 | 1.08 | 0.95 | 0.26 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 24.50 | 0.16 | 0.45 | 0.31 | 0.41 | +0.01 | +2.50% | 0.01 | 182 | 1,807 | 0.59 | 0.73 | 0.78 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2,750 | 9,912 | 0.36 | 0.28 | 0.84 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 337 | 14,607 | 0.35 | 0.04 | 0.21 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 2,366 | 0.70 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,371 | 1.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 433 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 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 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,784 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,506 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 487 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 230 | 4,787 | 0.36 | -0.05 | 0.26 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 409 | 2,266 | 0.29 | -0.27 | 0.78 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 25.00 | 0.21 | 0.44 | 0.33 | 0.23 | -0.03 | -11.54% | 0.01 | 40 | 3,886 | 0.58 | -0.72 | 0.84 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 25.50 | 0.52 | 0.90 | 0.71 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.82 | -0.96 | 0.21 | -0.01 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 26.00 | 0.01 | 2.50 | 1.26 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.42 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 26.50 | 0.50 | 3.75 | 2.13 | 1.64 | -0.24 | -12.77% | 0.08 | 2 | 3 | 5.23 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 27.00 | 1.43 | 2.91 | 2.17 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:50 PM EST |
| 27.50 | 1.50 | 4.00 | 2.75 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:50 PM EST |
| 28.00 | 1.98 | 4.85 | 3.42 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:50 PM EST |
| 28.50 | 2.19 | 4.95 | 3.57 | % | 0.13 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 29.00 | 2.29 | 5.15 | 3.72 | 4.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 29.50 | 3.15 | 6.15 | 4.65 | % | 0.16 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 30.00 | 3.65 | 6.65 | 5.15 | 4.83 | -0.56 | -10.39% | 0.17 | 1 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 30.50 | 3.65 | 7.85 | 5.75 | 5.22 | % | 0.19 | 1 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST | |
| 31.00 | 4.15 | 8.35 | 6.25 | 6.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 32.00 | 5.15 | 9.35 | 7.25 | 6.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 32.50 | 5.65 | 9.75 | 7.70 | 8.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 8.38 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 33.00 | 6.15 | 10.35 | 8.25 | 8.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 8.80 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 34.00 | 7.15 | 11.35 | 9.25 | % | 0.27 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 35.00 | 8.15 | 12.30 | 10.23 | % | 0.29 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 37.50 | 10.65 | 14.85 | 12.75 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST |