Options Chain for KRAFT HEINZ CO COM (KHC) - $23.67 as of 2/2/2026 8:20:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.35 | 9.85 | 9.60 | 9.59 | +0.01 | +0.11% | 0.69 | 1 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 8.45 | 8.70 | 8.58 | % | 0.57 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 7.40 | 7.75 | 7.58 | % | 0.47 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 6.45 | 6.70 | 6.58 | 6.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 5.45 | 5.70 | 5.58 | 5.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 4.45 | 4.75 | 4.60 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 3.45 | 3.75 | 3.60 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.50 | 2.90 | 3.40 | 3.15 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 2.44 | 2.82 | 2.63 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 1.94 | 2.37 | 2.16 | % | 0.10 | 0 | 0 | 0.85 | 0.99 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.00 | 1.45 | 1.87 | 1.66 | 1.68 | 0.00 | 0.00% | 0.08 | 0 | 178 | 0.74 | 0.97 | 0.08 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.96 | 1.38 | 1.17 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.72 | 0.93 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.57 | 0.85 | 0.71 | 0.76 | -0.10 | -11.63% | 0.03 | 1 | 848 | 0.36 | 0.81 | 0.32 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.24 | 0.35 | 0.30 | 0.35 | -0.11 | -23.92% | 0.01 | 36 | 855 | 0.24 | 0.62 | 0.49 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 1,436 | 7,559 | 0.23 | 0.38 | 0.45 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 54 | 345 | 0.25 | 0.21 | 0.31 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 7,280 | 0.26 | 0.10 | 0.18 | -0.01 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.38 | 0.03 | 0.07 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.41 | 0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,719 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 493 | 0.38 | -0.01 | 0.03 | 0.00 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.35 | -0.03 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 226 | 0.27 | -0.07 | 0.16 | -0.01 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.09 | 0.18 | 0.14 | 0.13 | +0.07 | +116.67% | 0.01 | 97 | 876 | 0.24 | -0.19 | 0.32 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.09 | 0.36 | 0.23 | 0.27 | +0.08 | +42.11% | 0.01 | 19 | 389 | 0.25 | -0.38 | 0.49 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.62 | 0.76 | 0.69 | 0.56 | +0.05 | +9.81% | 0.03 | 50 | 309 | 0.33 | -0.62 | 0.45 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.71 | 1.19 | 0.95 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.88 | -0.79 | 0.31 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 1.17 | 1.59 | 1.38 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.89 | -0.90 | 0.18 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 1.66 | 2.09 | 1.88 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.41 | -0.97 | 0.07 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 2.16 | 2.58 | 2.37 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.54 | -0.99 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 2.66 | 3.10 | 2.88 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 3.15 | 3.60 | 3.38 | % | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 3.65 | 4.10 | 3.88 | % | 0.14 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.00 | 4.15 | 4.60 | 4.38 | % | 0.16 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.50 | 4.65 | 5.10 | 4.88 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 3.40 | 7.35 | 5.38 | % | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.50 | 3.90 | 7.85 | 5.88 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 4.40 | 8.35 | 6.38 | % | 0.21 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 31.00 | 5.40 | 9.35 | 7.38 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 7.05 | 9.60 | 8.33 | % | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 7.40 | 11.35 | 9.38 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 8.40 | 12.35 | 10.38 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 9.40 | 13.35 | 11.38 | % | 0.33 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |