Options Chain for KRAFT HEINZ CO COM (KHC) - $24.23 as of 3/6/2026 3:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.95 | 13.90 | 11.93 | 11.80 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 7.45 | 11.30 | 9.38 | 9.05 | 0.00 | 0.00% | 0.63 | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 6.95 | 9.10 | 8.03 | % | 0.50 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 17.00 | 6.35 | 7.75 | 7.05 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 5.65 | 7.20 | 6.43 | 6.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 18.00 | 5.15 | 6.85 | 6.00 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 18.50 | 4.65 | 6.30 | 5.48 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 19.00 | 4.15 | 6.00 | 5.08 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 19.50 | 3.70 | 5.35 | 4.53 | % | 0.23 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.50 | 4.45 | +0.10 | +2.30% | 0.23 | 19 | 125 | 0.90 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.50 | 2.81 | 4.30 | 3.56 | % | 0.17 | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 21.00 | 2.19 | 3.75 | 2.97 | % | 0.14 | 0 | 0 | 0.69 | 0.96 | 0.04 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 21.50 | 1.88 | 3.20 | 2.54 | % | 0.12 | 0 | 0 | 0.56 | 0.93 | 0.06 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 22.00 | 1.21 | 3.05 | 2.13 | 1.86 | % | 0.10 | 1 | 0 | 0.78 | 0.91 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 22.50 | 2.10 | 2.38 | 2.24 | 2.10 | +0.35 | +20.00% | 0.10 | 41 | 234 | 0.43 | 0.86 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 23.00 | 1.21 | 1.86 | 1.54 | % | 0.07 | 0 | 0 | 0.46 | 0.81 | 0.14 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 23.50 | 0.95 | 1.70 | 1.33 | 1.11 | +0.36 | +48.00% | 0.06 | 37 | 120 | 0.58 | 0.76 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.00 | 0.70 | 1.00 | 0.85 | 0.84 | +0.31 | +58.50% | 0.04 | 115 | 1,021 | 0.27 | 0.66 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.50 | 0.60 | 0.75 | 0.68 | 0.54 | +0.25 | +86.21% | 0.03 | 156 | 13,430 | 0.33 | 0.53 | 0.31 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.24 | +160.00% | 0.02 | 13,739 | 17,073 | 0.29 | 0.38 | 0.30 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.50 | 0.05 | 0.34 | 0.20 | 0.20 | +0.09 | +81.82% | 0.01 | 83 | 896 | 0.26 | 0.25 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 26.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.05 | +62.50% | 0.01 | 63 | 406 | 0.30 | 0.16 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 26.50 | 0.05 | 0.12 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 106 | 0.31 | 0.10 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.30 | 0.06 | 0.08 | -0.01 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 27.50 | 0.02 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 118 | 8,751 | 0.38 | 0.03 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.02 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,193 | 0.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,354 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,999 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.17 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/6/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/6/2026 3:59:59 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.14 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.03 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 7,073 | 0.55 | -0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.02 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.04 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 21.50 | 0.04 | 0.08 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 30 | 8 | 0.45 | -0.07 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.46 | -0.09 | 0.08 | -0.01 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.07 | -41.18% | 0.01 | 115 | 8,641 | 0.39 | -0.14 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 23.00 | 0.12 | 0.15 | 0.14 | 0.18 | -0.05 | -21.74% | 0.01 | 29 | 347 | 0.34 | -0.19 | 0.14 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 23.50 | 0.17 | 0.32 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 75 | 464 | 0.34 | -0.24 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.00 | 0.28 | 0.39 | 0.34 | 0.33 | -0.29 | -46.78% | 0.01 | 333 | 817 | 0.30 | -0.34 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.50 | 0.36 | 0.65 | 0.51 | 0.56 | -0.29 | -34.12% | 0.02 | 120 | 122 | 0.28 | -0.47 | 0.31 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 0.75 | 0.82 | 0.79 | 0.85 | -0.40 | -32.00% | 0.03 | 59 | 8,277 | 0.28 | -0.62 | 0.30 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.50 | 1.06 | 1.86 | 1.46 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.75 | 0.24 | -0.02 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 26.00 | 1.36 | 2.57 | 1.97 | 2.28 | -0.12 | -5.00% | 0.08 | 1 | 3 | 0.90 | -0.84 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 26.50 | 0.77 | 3.55 | 2.16 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.24 | -0.90 | 0.12 | -0.01 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 27.00 | 2.30 | 4.25 | 3.28 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.43 | -0.94 | 0.08 | -0.01 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 27.50 | 2.77 | 3.80 | 3.29 | 3.51 | +0.01 | +0.29% | 0.12 | 26 | 2,984 | 0.99 | -0.97 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 28.00 | 3.25 | 4.80 | 4.03 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 28.50 | 3.90 | 5.40 | 4.65 | 4.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.48 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 29.00 | 2.64 | 6.60 | 4.62 | 5.04 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 5.25 | 6.20 | 5.73 | 5.91 | -0.34 | -5.44% | 0.19 | 2 | 1,373 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 31.00 | 4.65 | 8.60 | 6.63 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 32.00 | 5.65 | 9.60 | 7.63 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 32.50 | 7.20 | 10.10 | 8.65 | 8.58 | 0.00 | 0.00% | 0.27 | 0 | 387 | 2.38 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 33.00 | 6.65 | 10.60 | 8.63 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 34.00 | 7.65 | 11.60 | 9.63 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 35.00 | 8.65 | 12.60 | 10.63 | 10.26 | 0.00 | 0.00% | 0.30 | 0 | 33 | 2.64 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/6/2026 3:59:59 PM EST |
| 37.50 | 11.15 | 15.10 | 13.13 | 12.76 | 0.00 | 0.00% | 0.35 | 0 | 186 | 2.88 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/6/2026 3:59:59 PM EST |
| 40.00 | 13.65 | 17.60 | 15.63 | 12.59 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/6/2026 3:59:59 PM EST |
| 42.50 | 16.15 | 20.10 | 18.13 | % | 0.43 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 45.00 | 18.65 | 22.60 | 20.63 | % | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 47.50 | 21.15 | 25.10 | 23.13 | % | 0.49 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST |