Options Chain for KRAFT HEINZ CO COM (KHC) - $24.04 as of 9/23/2026 6:06:20 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 | 10.20 | 8.93 | 9.60 | 0.00 | 0.00% | 0.60 | 0 | 38 | 3.84 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:57 PM EST |
| 16.00 | 7.45 | 9.35 | 8.40 | % | 0.53 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 17.00 | 6.55 | 7.10 | 6.83 | 6.78 | -0.55 | -7.51% | 0.40 | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 18.00 | 5.55 | 6.40 | 5.98 | 6.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 19.00 | 4.55 | 6.15 | 5.35 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 19.50 | 3.80 | 5.45 | 4.63 | % | 0.24 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 20.00 | 3.50 | 4.95 | 4.23 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 20.50 | 3.15 | 3.75 | 3.45 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 21.00 | 2.54 | 3.80 | 3.17 | % | 0.15 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 21.50 | 2.01 | 3.60 | 2.81 | % | 0.13 | 0 | 0 | 1.61 | 0.99 | 0.04 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 22.00 | 1.45 | 1.91 | 1.68 | 1.95 | -0.93 | -32.30% | 0.08 | 2 | 4 | 0.47 | 0.95 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 22.50 | 1.10 | 1.62 | 1.36 | 1.39 | -0.56 | -28.72% | 0.06 | 2 | 4 | 0.57 | 0.88 | 0.18 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 23.00 | 0.69 | 1.45 | 1.07 | 0.88 | -0.73 | -45.35% | 0.05 | 12 | 6 | 0.69 | 0.79 | 0.28 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 23.50 | 0.49 | 0.69 | 0.59 | 0.48 | -0.89 | -64.97% | 0.03 | 1 | 2 | 0.29 | 0.62 | 0.38 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 24.00 | 0.19 | 0.36 | 0.28 | 0.35 | -0.13 | -27.09% | 0.01 | 20,844 | 49 | 0.25 | 0.42 | 0.40 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 24.50 | 0.11 | 0.22 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 21,020 | 1,215 | 0.28 | 0.25 | 0.32 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 72 | 1,583 | 0.27 | 0.13 | 0.21 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 24 | 575 | 0.28 | 0.06 | 0.12 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 912 | 0.44 | 0.02 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 330 | 0.40 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 372 | 0.55 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.89 | 0.45 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 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 | 0.20 | 0.10 | 0.13 | % | 0.01 | 4 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.14 | -50.00% | 0.01 | 2 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST | |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 16 | 0.39 | -0.01 | 0.04 | 0.00 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 114 | 0.39 | -0.05 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 22.50 | 0.01 | 0.11 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 15 | 320 | 0.28 | -0.12 | 0.18 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 23.00 | 0.10 | 0.18 | 0.14 | 0.17 | +0.05 | +41.67% | 0.01 | 14 | 125 | 0.29 | -0.21 | 0.28 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 23.50 | 0.24 | 0.33 | 0.29 | 0.30 | +0.06 | +25.00% | 0.01 | 96 | 1,501 | 0.28 | -0.38 | 0.38 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 24.00 | 0.45 | 0.54 | 0.50 | 0.51 | +0.11 | +27.50% | 0.02 | 51 | 688 | 0.25 | -0.58 | 0.40 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 24.50 | 0.66 | 1.51 | 1.09 | 0.93 | +0.26 | +38.81% | 0.04 | 29 | 462 | 0.74 | -0.75 | 0.32 | -0.02 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 25.00 | 1.05 | 1.48 | 1.27 | 1.30 | +0.45 | +52.95% | 0.05 | 35 | 651 | 0.47 | -0.87 | 0.21 | -0.01 | 9/23/2026 | 9/23/2026 3:59:57 PM EST |
| 25.50 | 1.68 | 2.19 | 1.94 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 197 | 0.74 | -0.94 | 0.12 | -0.01 | 9/22/2026 | 9/23/2026 3:59:57 PM EST |
| 26.00 | 1.99 | 2.60 | 2.30 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 331 | 0.76 | -0.98 | 0.05 | 0.00 | 9/18/2026 | 9/23/2026 3:59:57 PM EST |
| 26.50 | 1.64 | 3.15 | 2.40 | % | 0.09 | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 27.00 | 2.61 | 3.50 | 3.06 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 27.50 | 2.98 | 4.05 | 3.52 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 28.00 | 3.75 | 5.20 | 4.48 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 28.50 | 4.20 | 5.55 | 4.88 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 29.00 | 4.75 | 6.05 | 5.40 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 29.50 | 4.55 | 7.10 | 5.83 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 30.00 | 5.70 | 8.05 | 6.88 | % | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 30.50 | 6.20 | 8.15 | 7.18 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 31.00 | 6.45 | 9.05 | 7.75 | % | 0.25 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 32.00 | 7.30 | 9.70 | 8.50 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST | |||
| 33.00 | 8.70 | 11.05 | 9.88 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:57 PM EST |