Options Chain for KRAFT HEINZ CO COM (KHC) - $24.06 as of 10/27/2026 9:17:29 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
12.50 11.50 11.95 11.73 11.85 -0.45 -3.66% 0.94 1 4 1.43 1.00 0.00 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
15.00 7.35 10.65 9.00 7.46 0.00 0.00% 0.60 0 19 1.76 1.00 0.00 0.00 10/13/2026 10/27/2026 4:00:03 PM EST
17.50 5.45 7.95 6.70 7.66 0.00 0.00% 0.38 0 70 1.28 1.00 0.00 0.00 10/22/2026 10/27/2026 4:00:03 PM EST
20.00 4.15 4.40 4.28 4.90 0.00 0.00% 0.21 0 430 0.32 0.95 0.05 0.00 10/23/2026 10/27/2026 4:00:03 PM EST
22.50 1.81 2.51 2.16 2.05 -0.59 -22.35% 0.10 34 1,915 0.33 0.75 0.12 -0.01 10/27/2026 10/27/2026 4:00:03 PM EST
25.00 0.60 0.75 0.68 0.67 -0.29 -30.21% 0.03 83 10,767 0.29 0.39 0.14 -0.01 10/27/2026 10/27/2026 4:00:03 PM EST
27.50 0.08 0.20 0.14 0.16 -0.08 -33.34% 0.01 15 8,007 0.28 0.13 0.07 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
30.00 0.03 0.05 0.04 0.05 0.00 0.00% 0.00 17 5,940 0.31 0.03 0.02 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
32.50 0.01 0.08 0.05 0.02 0.00 0.00% 0.00 0 838 0.38 0.00 0.00 0.00 10/22/2026 10/27/2026 4:00:03 PM EST
35.00 0.00 0.03 0.02 0.02 +0.01 +100.00% 0.00 9 1,201 0.47 0.00 0.00 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
37.50 0.00 0.23 0.12 0.01 0.00 0.00% 0.00 0 653 0.54 0.00 0.00 0.00 10/5/2026 10/27/2026 4:00:03 PM EST
40.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 1,174 0.57 0.00 0.00 0.00 10/23/2026 10/27/2026 4:00:03 PM EST
42.50 0.00 0.25 0.13 0.04 0.00 0.00% 0.00 0 831 0.94 0.00 0.00 0.00 7/20/2026 10/27/2026 4:00:03 PM EST
45.00 0.00 0.45 0.23 0.02 0.00 0.00% 0.01 0 2,215 1.15 0.00 0.00 0.00 7/13/2026 10/27/2026 4:00:03 PM EST
47.50 0.00 0.08 0.04 0.02 0.00 0.00% 0.00 0 927 0.88 0.00 0.00 0.00 9/14/2026 10/27/2026 4:00:03 PM EST
50.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 0 2,645 0.73 0.00 0.00 0.00 10/16/2026 10/27/2026 4:00:03 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
12.50 0.00 0.04 0.02 0.04 0.00 0.00% 0.00 0 655 0.85 0.00 0.00 0.00 9/14/2026 10/27/2026 4:00:03 PM EST
15.00 0.00 0.26 0.13 0.01 0.00 0.00% 0.01 0 991 0.92 0.00 0.00 0.00 10/23/2026 10/27/2026 4:00:03 PM EST
17.50 0.01 0.04 0.03 0.02 0.00 0.00% 0.00 901 3,150 0.41 0.00 0.00 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
20.00 0.05 0.18 0.12 0.11 +0.03 +37.50% 0.01 93 10,790 0.35 -0.05 0.05 0.00 10/27/2026 10/27/2026 4:00:03 PM EST
22.50 0.43 0.58 0.51 0.53 +0.14 +35.90% 0.02 256 7,493 0.33 -0.25 0.12 -0.01 10/27/2026 10/27/2026 4:00:03 PM EST
25.00 1.58 1.78 1.68 1.72 +0.34 +24.64% 0.07 109 5,717 0.33 -0.61 0.14 -0.01 10/27/2026 10/27/2026 4:00:03 PM EST
27.50 3.00 4.75 3.88 3.16 0.00 0.00% 0.14 0 2,178 0.70 -0.87 0.07 0.00 10/26/2026 10/27/2026 4:00:03 PM EST
30.00 5.55 6.95 6.25 5.45 0.00 0.00% 0.21 0 446 0.78 -0.97 0.02 0.00 10/23/2026 10/27/2026 4:00:03 PM EST
32.50 6.50 9.85 8.18 10.61 0.00 0.00% 0.25 0 217 1.07 -1.00 0.00 0.00 10/7/2026 10/27/2026 4:00:03 PM EST
35.00 10.35 11.30 10.83 11.35 0.00 0.00% 0.31 0 212 0.79 -1.00 0.00 0.00 9/23/2026 10/27/2026 4:00:03 PM EST
37.50 12.35 14.85 13.60 12.75 0.00 0.00% 0.36 0 56 1.32 -1.00 0.00 0.00 9/8/2026 10/27/2026 4:00:03 PM EST
40.00 13.95 17.70 15.83 16.51 0.00 0.00% 0.40 0 0 1.55 -1.00 0.00 0.00 6/9/2026 10/27/2026 4:00:03 PM EST
42.50 16.45 20.10 18.28 19.95 0.00 0.00% 0.43 0 12 1.62 -1.00 0.00 0.00 10/13/2026 10/27/2026 4:00:03 PM EST
45.00 18.95 22.75 20.85 21.50 0.00 0.00% 0.46 0 10 1.76 -1.00 0.00 0.00 10/16/2026 10/27/2026 4:00:03 PM EST
47.50 21.45 25.20 23.33 23.15 0.00 0.00% 0.49 0 10 1.84 -1.00 0.00 0.00 10/22/2026 10/27/2026 4:00:03 PM EST
50.00 23.95 27.70 25.83 27.38 0.00 0.00% 0.52 0 1 1.92 -1.00 0.00 0.00 5/18/2026 10/27/2026 4:00:03 PM EST