Options Chain for KRAFT HEINZ CO COM (KHC) - $28.78 as of 7/25/2025 12:53:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.50 | 13.70 | 13.10 | % | 0.82 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 17.00 | 11.50 | 13.00 | 12.25 | % | 0.72 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 18.00 | 10.50 | 12.40 | 11.45 | % | 0.64 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 19.00 | 9.50 | 10.95 | 10.23 | % | 0.54 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 8.50 | 9.75 | 9.13 | 9.26 | +1.78 | +23.80% | 0.46 | 1 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 7.50 | 8.50 | 8.00 | 8.36 | +2.66 | +46.67% | 0.38 | 1 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 22.00 | 6.50 | 7.65 | 7.08 | % | 0.32 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 5.90 | 7.25 | 6.58 | % | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 5.50 | 6.85 | 6.18 | 3.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 23.50 | 5.00 | 6.35 | 5.68 | % | 0.24 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 4.50 | 5.70 | 5.10 | 5.32 | +3.11 | +140.73% | 0.21 | 1 | 4 | 2.25 | 0.99 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 24.50 | 4.00 | 5.55 | 4.78 | 4.94 | % | 0.20 | 1 | 0 | 2.26 | 0.98 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 25.00 | 3.45 | 3.65 | 3.55 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.24 | 0.96 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 25.50 | 3.05 | 3.70 | 3.38 | 2.39 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.21 | 0.96 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 2.58 | 2.65 | 2.62 | 2.51 | -0.59 | -19.04% | 0.10 | 10 | 150 | 0.40 | 0.91 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 26.50 | 2.12 | 2.17 | 2.15 | 2.11 | -0.32 | -13.17% | 0.08 | 20 | 148 | 0.43 | 0.88 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 27.00 | 1.65 | 1.84 | 1.75 | 1.60 | -0.36 | -18.37% | 0.06 | 24 | 9,409 | 0.42 | 0.83 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 1.24 | 1.33 | 1.29 | 1.29 | -0.25 | -16.24% | 0.05 | 52 | 7,793 | 0.41 | 0.75 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 0.93 | 1.01 | 0.97 | 0.94 | -0.23 | -19.66% | 0.03 | 62 | 6,831 | 0.40 | 0.64 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.50 | 0.65 | 0.70 | 0.68 | 0.68 | -0.15 | -18.08% | 0.02 | 194 | 712 | 0.40 | 0.50 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 0.43 | 0.47 | 0.45 | 0.43 | -0.15 | -25.87% | 0.02 | 76 | 1,274 | 0.40 | 0.38 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.50 | 0.26 | 0.30 | 0.28 | 0.28 | -0.11 | -28.21% | 0.01 | 29 | 5,465 | 0.40 | 0.27 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.08 | -30.77% | 0.01 | 76 | 620 | 0.41 | 0.19 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 91 | 0.42 | 0.13 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 52 | 7,797 | 0.44 | 0.09 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 74 | 0.45 | 0.05 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 35 | 0.54 | 0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 0.66 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 38.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 39.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 243 | 0.61 | -0.01 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 6 | 0.56 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 205 | 698 | 0.51 | -0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.53 | -0.04 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 873 | 0.45 | -0.09 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 26.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 59 | 640 | 0.42 | -0.12 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 27.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 102 | 656 | 0.40 | -0.17 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 71 | 526 | 0.40 | -0.25 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 0.38 | 0.42 | 0.40 | 0.39 | +0.05 | +14.71% | 0.01 | 92 | 589 | 0.40 | -0.36 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.50 | 0.59 | 0.64 | 0.62 | 0.61 | +0.07 | +12.97% | 0.02 | 100 | 186 | 0.39 | -0.50 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 0.88 | 0.92 | 0.90 | 0.89 | +0.09 | +11.25% | 0.03 | 15 | 65 | 0.39 | -0.62 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.50 | 1.22 | 1.41 | 1.32 | 1.30 | +0.23 | +21.50% | 0.04 | 1 | 9 | 0.40 | -0.73 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 1.61 | 1.72 | 1.67 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | -0.81 | 0.17 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 30.50 | 2.04 | 2.11 | 2.08 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.87 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 31.00 | 2.47 | 2.77 | 2.62 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.91 | 0.09 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 31.50 | 2.95 | 4.70 | 3.83 | 3.79 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.84 | -0.95 | 0.06 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 32.00 | 3.45 | 4.30 | 3.88 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.60 | -0.97 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 3.90 | 5.55 | 4.73 | % | 0.15 | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 33.00 | 4.45 | 5.60 | 5.03 | % | 0.15 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 34.00 | 5.40 | 5.55 | 5.48 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 6.40 | 8.35 | 7.38 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 36.00 | 7.40 | 9.45 | 8.43 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.00 | 8.40 | 10.45 | 9.43 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 38.00 | 9.40 | 11.45 | 10.43 | % | 0.27 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 39.00 | 10.40 | 12.35 | 11.38 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |