Options Chain for KRAFT HEINZ CO COM (KHC) - $24.65 as of 2/27/2026 6:33:51 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 | 8.70 | 10.45 | 9.58 | % | 0.64 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 16.00 | 8.50 | 8.75 | 8.63 | % | 0.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.00 | 7.10 | 8.25 | 7.68 | % | 0.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.50 | 5.50 | 8.90 | 7.20 | % | 0.41 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.00 | 6.35 | 6.85 | 6.60 | % | 0.37 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.50 | 6.00 | 6.55 | 6.28 | % | 0.34 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 19.00 | 5.30 | 6.20 | 5.75 | % | 0.30 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 19.50 | 4.80 | 5.70 | 5.25 | % | 0.27 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 20.00 | 4.35 | 5.45 | 4.90 | 4.80 | +0.91 | +23.40% | 0.25 | 19 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 20.50 | 3.60 | 4.95 | 4.28 | 4.25 | % | 0.21 | 4 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 21.00 | 3.30 | 4.40 | 3.85 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 21.50 | 1.46 | 4.15 | 2.81 | 3.25 | +0.26 | +8.70% | 0.13 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 22.00 | 2.40 | 3.10 | 2.75 | 2.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 22.50 | 1.81 | 2.97 | 2.39 | 2.29 | +0.23 | +11.17% | 0.11 | 1 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 23.00 | 1.17 | 2.41 | 1.79 | 1.80 | -0.28 | -13.47% | 0.08 | 8 | 42 | 1.25 | 0.97 | 0.23 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 23.50 | 0.83 | 1.32 | 1.08 | 1.27 | +0.10 | +8.55% | 0.05 | 7 | 289 | 0.60 | 0.87 | 0.36 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 24.00 | 0.44 | 0.82 | 0.63 | 0.80 | +0.02 | +2.57% | 0.03 | 61 | 229 | 0.45 | 0.71 | 0.42 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 24.50 | 0.32 | 0.44 | 0.38 | 0.38 | +0.04 | +11.77% | 0.02 | 224 | 355 | 0.32 | 0.50 | 0.44 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 25.00 | 0.16 | 0.17 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 13,714 | 4,552 | 0.30 | 0.30 | 0.35 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 25.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 13,419 | 655 | 0.31 | 0.15 | 0.23 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 74 | 891 | 0.34 | 0.07 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 157 | 0.36 | 0.03 | 0.06 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 112 | 0.39 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.41 | 0.21 | 0.02 | % | 0.01 | 10 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 91 | 605 | 0.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 144 | 235 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 23.00 | 0.03 | 0.22 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 97 | 1,188 | 0.41 | -0.03 | 0.23 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 33 | 459 | 0.30 | -0.13 | 0.36 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 24.00 | 0.11 | 0.33 | 0.22 | 0.23 | -0.06 | -20.69% | 0.01 | 153 | 779 | 0.26 | -0.29 | 0.42 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 24.50 | 0.41 | 0.68 | 0.55 | 0.46 | -0.07 | -13.21% | 0.02 | 623 | 540 | 0.33 | -0.50 | 0.44 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 25.00 | 0.63 | 1.03 | 0.83 | 0.75 | -0.22 | -22.68% | 0.03 | 130 | 202 | 0.46 | -0.70 | 0.35 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 25.50 | 0.87 | 1.59 | 1.23 | 1.15 | +0.06 | +5.51% | 0.05 | 2 | 2 | 0.64 | -0.85 | 0.23 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 26.00 | 1.44 | 1.98 | 1.71 | 1.68 | -0.19 | -10.16% | 0.07 | 1 | 21 | 0.64 | -0.93 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 26.50 | 1.73 | 2.76 | 2.25 | 2.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.97 | 0.06 | 0.00 | 2/18/2026 | 2/27/2026 3:59:56 PM EST |
| 27.00 | 2.26 | 3.45 | 2.86 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.27 | -0.99 | 0.02 | 0.00 | 2/11/2026 | 2/27/2026 3:59:56 PM EST |
| 27.50 | 2.73 | 3.95 | 3.34 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.38 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 28.00 | 3.20 | 4.45 | 3.83 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 28.50 | 3.70 | 4.60 | 4.15 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.00 | 4.25 | 4.90 | 4.58 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 5.00 | 6.65 | 5.83 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 31.00 | 6.20 | 7.10 | 6.65 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 32.00 | 7.10 | 8.15 | 7.63 | 7.55 | +0.58 | +8.33% | 0.24 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 33.00 | 8.15 | 9.10 | 8.63 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 34.00 | 9.20 | 10.10 | 9.65 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 35.00 | 10.00 | 11.15 | 10.58 | 10.55 | % | 0.30 | 8 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |