Options Chain for KRAFT HEINZ CO COM (KHC) - $24.05 as of 10/29/2026 7:07:42 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 | 8.80 | 9.50 | 9.15 | 9.08 | +0.33 | +3.78% | 0.61 | 1 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 8.80 | 8.30 | 7.58 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:57 PM EST |
| 17.00 | 6.80 | 7.80 | 7.30 | % | 0.43 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 18.00 | 5.80 | 6.85 | 6.33 | 6.43 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 18.50 | 5.30 | 6.50 | 5.90 | % | 0.32 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 19.00 | 4.80 | 5.70 | 5.25 | % | 0.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 19.50 | 4.30 | 5.20 | 4.75 | % | 0.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 20.00 | 3.80 | 4.70 | 4.25 | 4.89 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 20.50 | 3.35 | 4.20 | 3.78 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.60 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 21.00 | 2.86 | 3.70 | 3.28 | 3.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | 0.99 | 0.03 | 0.00 | 10/22/2026 | 10/29/2026 3:59:57 PM EST |
| 21.50 | 2.28 | 3.20 | 2.74 | 2.39 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.32 | 0.97 | 0.06 | -0.01 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 22.00 | 1.92 | 3.55 | 2.74 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 67 | 1.10 | 0.92 | 0.10 | -0.01 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 22.50 | 1.41 | 1.78 | 1.60 | 1.74 | +0.21 | +13.73% | 0.07 | 7 | 59 | 0.47 | 0.85 | 0.17 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.00 | 1.00 | 1.25 | 1.13 | 1.20 | +0.03 | +2.57% | 0.05 | 3 | 190 | 0.41 | 0.75 | 0.23 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.50 | 0.60 | 0.87 | 0.74 | 0.84 | +0.06 | +7.70% | 0.03 | 5 | 1,675 | 0.37 | 0.62 | 0.27 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.00 | 0.48 | 0.56 | 0.52 | 0.51 | -0.03 | -5.56% | 0.02 | 213 | 841 | 0.41 | 0.48 | 0.28 | -0.04 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.50 | 0.30 | 0.38 | 0.34 | 0.32 | -0.01 | -3.03% | 0.01 | 19,923 | 641 | 0.42 | 0.35 | 0.25 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 20,189 | 1,406 | 0.40 | 0.24 | 0.21 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.50 | 0.10 | 0.17 | 0.14 | 0.11 | -0.01 | -8.34% | 0.01 | 142 | 3,467 | 0.44 | 0.16 | 0.16 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 381 | 0.45 | 0.10 | 0.11 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 26.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 416 | 0.44 | 0.06 | 0.07 | -0.01 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.82 | 0.03 | 0.04 | -0.01 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/29/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.01 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/29/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.11 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 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 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.97 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.68 | -0.01 | 0.03 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 21.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 60 | 0.46 | -0.03 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 210 | 0.47 | -0.08 | 0.10 | -0.01 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.50 | 0.02 | 0.18 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 15 | 128 | 0.36 | -0.15 | 0.17 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.00 | 0.15 | 0.31 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 97 | 145 | 0.41 | -0.25 | 0.23 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.50 | 0.36 | 0.43 | 0.40 | 0.36 | -0.08 | -18.19% | 0.02 | 123 | 192 | 0.40 | -0.38 | 0.27 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.00 | 0.58 | 0.67 | 0.63 | 0.61 | -0.14 | -18.67% | 0.03 | 184 | 346 | 0.40 | -0.52 | 0.28 | -0.04 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.50 | 0.86 | 1.14 | 1.00 | 0.95 | -0.02 | -2.07% | 0.04 | 4 | 238 | 0.45 | -0.65 | 0.25 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.00 | 1.22 | 1.52 | 1.37 | 1.28 | -0.09 | -6.57% | 0.05 | 6 | 92 | 0.46 | -0.76 | 0.21 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.50 | 1.40 | 1.85 | 1.63 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | -0.84 | 0.16 | -0.02 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 26.00 | 1.89 | 2.35 | 2.12 | 2.15 | -0.11 | -4.87% | 0.08 | 1 | 0 | 0.63 | -0.90 | 0.11 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 26.50 | 2.16 | 3.70 | 2.93 | % | 0.11 | 0 | 0 | 1.44 | -0.94 | 0.07 | -0.01 | 10/29/2026 3:59:57 PM EST | |||
| 27.00 | 2.84 | 3.40 | 3.12 | % | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.04 | -0.01 | 10/29/2026 3:59:57 PM EST | |||
| 27.50 | 3.25 | 4.85 | 4.05 | % | 0.15 | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 28.00 | 3.75 | 4.75 | 4.25 | % | 0.15 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 28.50 | 4.25 | 5.05 | 4.65 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 29.00 | 4.75 | 5.55 | 5.15 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 29.50 | 5.25 | 6.05 | 5.65 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 30.00 | 5.70 | 6.70 | 6.20 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 31.00 | 6.65 | 7.70 | 7.18 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 32.00 | 7.80 | 8.90 | 8.35 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 33.00 | 8.75 | 9.70 | 9.23 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST |