Options Chain for KRAFT HEINZ CO COM (KHC) - $24.38 as of 10/29/2025 8:54:40 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 | 7.90 | 10.85 | 9.38 | 9.27 | -1.42 | -13.29% | 0.63 | 7 | 6 | 8.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 16.00 | 6.40 | 10.30 | 8.35 | 8.35 | -1.32 | -13.65% | 0.52 | 4 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 17.00 | 6.00 | 9.30 | 7.65 | 7.45 | -1.30 | -14.86% | 0.45 | 1 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 4.85 | 8.75 | 6.80 | 7.96 | 0.00 | 0.00% | 0.39 | 0 | 2 | 7.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 18.00 | 4.30 | 8.30 | 6.30 | 7.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 18.50 | 5.00 | 7.30 | 6.15 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 19.00 | 3.30 | 7.30 | 5.30 | 6.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 19.50 | 2.82 | 6.80 | 4.81 | % | 0.25 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 20.00 | 2.33 | 6.30 | 4.32 | % | 0.22 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 20.50 | 2.22 | 5.15 | 3.69 | 4.95 | % | 0.18 | 1 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 21.00 | 2.70 | 4.65 | 3.68 | 4.39 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 21.50 | 1.90 | 4.35 | 3.13 | 3.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 22.00 | 0.72 | 3.65 | 2.19 | 2.35 | -1.12 | -32.28% | 0.10 | 2 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.70 | 3.35 | 2.03 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 3.27 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 23.00 | 0.21 | 3.00 | 1.61 | 1.28 | -1.28 | -50.00% | 0.07 | 2 | 2 | 3.17 | 0.99 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 23.50 | 0.08 | 2.42 | 1.25 | 0.84 | -1.19 | -58.63% | 0.05 | 24 | 1 | 2.72 | 0.92 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 24.00 | 0.47 | 0.55 | 0.51 | 0.52 | -0.99 | -65.57% | 0.02 | 394 | 55 | 0.35 | 0.77 | 0.52 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 24.50 | 0.19 | 0.25 | 0.22 | 0.20 | -0.95 | -82.61% | 0.01 | 931 | 130 | 0.36 | 0.44 | 0.72 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.73 | -91.25% | 0.00 | 1,158 | 287 | 0.34 | 0.15 | 0.43 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.51 | -96.23% | 0.00 | 605 | 3,178 | 0.41 | 0.03 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.28 | -96.56% | 0.00 | 813 | 5,401 | 0.48 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 295 | 1,753 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 466 | 3,105 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 234 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 713 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 308 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 131 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 4 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.01 | 1 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 237 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 125 | 3,011 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 55 | 1,845 | 0.55 | -0.01 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 655 | 193 | 0.37 | -0.08 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 24.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 8,899 | 8,759 | 0.37 | -0.23 | 0.52 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 24.50 | 0.10 | 0.31 | 0.21 | 0.28 | +0.16 | +133.34% | 0.01 | 558 | 649 | 0.21 | -0.56 | 0.72 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 0.51 | 0.87 | 0.69 | 0.75 | +0.50 | +200.00% | 0.03 | 2,816 | 3,862 | 0.73 | -0.85 | 0.43 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 25.50 | 0.95 | 1.33 | 1.14 | 1.20 | +0.76 | +172.73% | 0.04 | 428 | 1,412 | 0.89 | -0.97 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 26.00 | 1.28 | 2.73 | 2.01 | 1.68 | +0.88 | +110.00% | 0.08 | 131 | 1,567 | 2.47 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 26.50 | 1.07 | 3.60 | 2.34 | 1.56 | +0.46 | +41.82% | 0.09 | 1 | 56 | 3.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 27.00 | 2.00 | 3.90 | 2.95 | 2.26 | +0.68 | +43.04% | 0.11 | 1 | 71 | 3.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 27.50 | 1.22 | 4.25 | 2.74 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 28.00 | 1.76 | 5.65 | 3.71 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 12 | 4.66 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:00 PM EST |
| 28.50 | 2.85 | 4.85 | 3.85 | % | 0.14 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 29.00 | 2.70 | 6.65 | 4.68 | 3.49 | 0.00 | 0.00% | 0.16 | 0 | 3 | 5.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 29.50 | 3.85 | 5.90 | 4.88 | % | 0.17 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 30.00 | 3.75 | 7.65 | 5.70 | 4.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:00 PM EST |
| 30.50 | 4.25 | 8.15 | 6.20 | 5.93 | % | 0.20 | 1 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 31.00 | 4.75 | 8.65 | 6.70 | 6.33 | % | 0.22 | 1 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 31.50 | 5.25 | 9.15 | 7.20 | % | 0.23 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 32.00 | 5.75 | 9.65 | 7.70 | 6.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:00 PM EST |
| 33.00 | 6.75 | 10.30 | 8.53 | % | 0.26 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 34.00 | 7.75 | 11.30 | 9.53 | % | 0.28 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 35.00 | 8.75 | 12.65 | 10.70 | % | 0.31 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 36.00 | 9.75 | 13.65 | 11.70 | % | 0.32 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 37.00 | 10.75 | 14.30 | 12.53 | % | 0.34 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |