Options Chain for KRAFT HEINZ CO COM (KHC) - $22.70 as of 10/15/2026 2:35:24 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 | 8.10 | 8.45 | 8.28 | 8.45 | +0.51 | +6.43% | 0.55 | 5 | 80 | 2.04 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 16.00 | 7.10 | 7.55 | 7.33 | 7.48 | % | 0.46 | 1 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST | |
| 17.00 | 6.10 | 7.15 | 6.63 | 5.01 | 0.00 | 0.00% | 0.39 | 0 | 31 | 2.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:05 PM EST |
| 18.00 | 5.10 | 5.90 | 5.50 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 4:00:05 PM EST |
| 19.00 | 4.10 | 5.00 | 4.55 | 5.67 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 4:00:05 PM EST |
| 19.50 | 3.60 | 4.50 | 4.05 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 4:00:05 PM EST |
| 20.00 | 3.10 | 4.00 | 3.55 | 4.63 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.52 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 4:00:05 PM EST |
| 20.50 | 2.64 | 3.65 | 3.15 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:05 PM EST |
| 21.00 | 2.13 | 2.72 | 2.43 | 1.64 | 0.00 | 0.00% | 0.12 | 0 | 650 | 0.98 | 0.99 | 0.02 | 0.00 | 10/14/2026 | 10/15/2026 4:00:05 PM EST |
| 21.50 | 1.47 | 2.37 | 1.92 | 2.03 | +0.88 | +76.53% | 0.09 | 2 | 1 | 0.98 | 0.96 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 22.00 | 1.19 | 1.73 | 1.46 | 1.44 | +0.48 | +50.00% | 0.07 | 14 | 195 | 0.72 | 0.90 | 0.17 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 22.50 | 0.84 | 1.01 | 0.93 | 0.92 | +0.29 | +46.04% | 0.04 | 20 | 964 | 0.33 | 0.78 | 0.29 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 23.00 | 0.49 | 0.67 | 0.58 | 0.53 | +0.26 | +96.30% | 0.03 | 125 | 573 | 0.32 | 0.61 | 0.39 | -0.03 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 23.50 | 0.23 | 0.30 | 0.27 | 0.27 | +0.15 | +125.00% | 0.01 | 20,221 | 139 | 0.27 | 0.40 | 0.42 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 24.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.07 | +116.67% | 0.01 | 20,246 | 1,204 | 0.27 | 0.21 | 0.33 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 108 | 113 | 0.32 | 0.08 | 0.18 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 338 | 0.45 | 0.03 | 0.08 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 139 | 0.38 | 0.01 | 0.02 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 757 | 0.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.58 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.52 | 0.26 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.52 | 0.26 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/15/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.52 | 0.26 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/15/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 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 | 0.09 | +0.02 | +28.58% | 0.01 | 4 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.12 | % | 0.00 | 4 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST | |
| 17.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 87 | 0.57 | -0.01 | 0.02 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 138 | 420 | 0.35 | -0.04 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 39 | 194 | 0.30 | -0.10 | 0.17 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 22.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.22 | -62.86% | 0.01 | 28 | 583 | 0.28 | -0.22 | 0.29 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 23.00 | 0.19 | 0.30 | 0.25 | 0.23 | -0.36 | -61.02% | 0.01 | 99 | 309 | 0.26 | -0.39 | 0.39 | -0.03 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 23.50 | 0.45 | 0.54 | 0.50 | 0.53 | -0.32 | -37.65% | 0.02 | 34 | 119 | 0.26 | -0.60 | 0.42 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 24.00 | 0.59 | 1.19 | 0.89 | 0.75 | -1.05 | -58.34% | 0.04 | 5 | 110 | 0.55 | -0.79 | 0.33 | -0.02 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 24.50 | 1.12 | 1.50 | 1.31 | 1.32 | -0.56 | -29.79% | 0.05 | 3 | 88 | 0.52 | -0.92 | 0.18 | -0.01 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 25.00 | 1.31 | 1.99 | 1.65 | 1.74 | -1.08 | -38.30% | 0.07 | 202 | 11 | 0.61 | -0.97 | 0.08 | 0.00 | 10/15/2026 | 10/15/2026 4:00:05 PM EST |
| 25.50 | 1.85 | 3.05 | 2.45 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/15/2026 4:00:05 PM EST |
| 26.00 | 2.34 | 3.30 | 2.82 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 26.50 | 2.80 | 3.60 | 3.20 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 4:00:05 PM EST |
| 27.00 | 3.30 | 4.65 | 3.98 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 27.50 | 3.85 | 5.15 | 4.50 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 4:00:05 PM EST |
| 28.00 | 4.30 | 5.65 | 4.98 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 28.50 | 4.90 | 6.00 | 5.45 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 29.00 | 5.30 | 6.85 | 6.08 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 29.50 | 5.80 | 7.30 | 6.55 | % | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 30.00 | 6.30 | 7.90 | 7.10 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 30.50 | 6.85 | 8.15 | 7.50 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 31.00 | 7.35 | 8.45 | 7.90 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 31.50 | 7.85 | 9.00 | 8.43 | 6.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 4:00:05 PM EST |
| 32.00 | 8.35 | 10.10 | 9.23 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:05 PM EST | |||
| 33.00 | 9.35 | 10.85 | 10.10 | 8.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/15/2026 4:00:05 PM EST |