Options Chain for KRAFT HEINZ CO COM (KHC) - $26.13 as of 9/12/2025 9:04:40 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 | 9.60 | 13.00 | 11.30 | 12.62 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 6.85 | 10.65 | 8.75 | 8.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 7.20 | 8.80 | 8.00 | % | 0.44 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 7.10 | 7.20 | 7.15 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 6.10 | 6.20 | 6.15 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 5.10 | 5.20 | 5.15 | 5.95 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 3.80 | 4.20 | 4.00 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 2.28 | 3.70 | 2.99 | 3.85 | +0.05 | +1.32% | 0.13 | 2 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 2.61 | 3.20 | 2.91 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 23.50 | 1.94 | 2.79 | 2.37 | 2.60 | -0.80 | -23.53% | 0.10 | 5 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.91 | 3.40 | 2.16 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.21 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 24.50 | 0.87 | 2.72 | 1.80 | 1.85 | -0.60 | -24.49% | 0.07 | 1 | 61 | 1.33 | 0.95 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 1.18 | 1.31 | 1.25 | 1.21 | -0.39 | -24.38% | 0.05 | 19 | 738 | 0.53 | 0.90 | 0.18 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.50 | 0.61 | 0.79 | 0.70 | 0.77 | -0.44 | -36.37% | 0.03 | 124 | 11 | 0.38 | 0.78 | 0.34 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.39 | 0.41 | 0.40 | 0.41 | -0.39 | -48.75% | 0.02 | 278 | 114 | 0.23 | 0.57 | 0.48 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.29 | -61.71% | 0.01 | 540 | 898 | 0.23 | 0.32 | 0.46 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 442 | 9,711 | 0.23 | 0.14 | 0.30 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 3,760 | 19,445 | 0.26 | 0.05 | 0.14 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 9,708 | 0.31 | 0.01 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 4,786 | 0.35 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 2,559 | 0.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 11,338 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,065 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,686 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 717 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.87 | 0.44 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 2,826 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.45 | -0.01 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 249 | 429 | 0.26 | -0.05 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 147 | 9,811 | 0.29 | -0.10 | 0.18 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 388 | 5,961 | 0.22 | -0.22 | 0.34 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.12 | +92.31% | 0.01 | 675 | 3,002 | 0.22 | -0.43 | 0.48 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.50 | 0.51 | 0.55 | 0.53 | 0.53 | +0.21 | +65.63% | 0.02 | 320 | 1,652 | 0.21 | -0.68 | 0.46 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.50 | 0.95 | 0.73 | 0.90 | +0.36 | +66.67% | 0.03 | 22 | 1,343 | 0.27 | -0.86 | 0.30 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 1.37 | 1.42 | 1.40 | 1.43 | +0.38 | +36.19% | 0.05 | 43 | 25,934 | 0.29 | -0.95 | 0.14 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.87 | 2.69 | 1.78 | 1.82 | +0.44 | +31.89% | 0.06 | 7 | 108 | 1.18 | -0.99 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.50 | 1.32 | 2.47 | 1.90 | 2.33 | +0.90 | +62.94% | 0.07 | 6 | 11 | 0.76 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 1.89 | 2.91 | 2.40 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 29.50 | 2.20 | 3.40 | 2.80 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 3.85 | 3.90 | 3.88 | 3.83 | +0.41 | +11.99% | 0.13 | 2 | 2,646 | 0.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.50 | 4.35 | 4.40 | 4.38 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 4.70 | 4.90 | 4.80 | 3.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 31.50 | 4.85 | 5.40 | 5.13 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.00 | 4.30 | 6.20 | 5.25 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.50 | 6.35 | 6.40 | 6.38 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 6.20 | 6.90 | 6.55 | 5.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 7.80 | 7.90 | 7.85 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 8.85 | 8.90 | 8.88 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 9.85 | 9.90 | 9.88 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 37.00 | 10.85 | 10.90 | 10.88 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 37.50 | 11.35 | 11.40 | 11.38 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 13.85 | 13.90 | 13.88 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 14.45 | 16.70 | 15.58 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 17.20 | 19.45 | 18.33 | 14.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 20.25 | 21.40 | 20.83 | 20.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 23.10 | 23.90 | 23.50 | 22.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |