Options Chain for KRAFT HEINZ CO COM (KHC) - $22.58 as of 3/16/2026 11:16:17 AM 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 | 7.00 | 8.40 | 7.70 | 9.36 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:26 PM EST |
| 16.00 | 6.40 | 7.25 | 6.83 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 17.00 | 4.90 | 6.45 | 5.68 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 18.00 | 4.20 | 5.20 | 4.70 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 18.50 | 3.60 | 5.00 | 4.30 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 19.00 | 3.30 | 4.50 | 3.90 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 19.50 | 2.99 | 3.65 | 3.32 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.01 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 20.00 | 2.21 | 3.15 | 2.68 | 4.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | 0.98 | 0.03 | -0.01 | 2/25/2026 | 3/16/2026 3:59:26 PM EST |
| 20.50 | 1.86 | 2.83 | 2.35 | % | 0.11 | 0 | 0 | 0.95 | 0.96 | 0.06 | -0.01 | 3/16/2026 3:59:26 PM EST | |||
| 21.00 | 1.52 | 2.24 | 1.88 | % | 0.09 | 0 | 0 | 0.76 | 0.92 | 0.11 | -0.01 | 3/16/2026 3:59:26 PM EST | |||
| 21.50 | 0.95 | 1.79 | 1.37 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.84 | 0.18 | -0.02 | 3/6/2026 | 3/16/2026 3:59:26 PM EST |
| 22.00 | 0.95 | 1.02 | 0.99 | 1.15 | +0.22 | +23.66% | 0.04 | 100 | 26 | 0.33 | 0.74 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 22.50 | 0.58 | 0.67 | 0.63 | 0.64 | 0.00 | 0.00% | 0.03 | 2 | 41 | 0.31 | 0.60 | 0.32 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 23.00 | 0.35 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 13,325 | 166 | 0.31 | 0.43 | 0.33 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 23.50 | 0.17 | 0.22 | 0.20 | 0.17 | -0.06 | -26.09% | 0.01 | 13,440 | 136 | 0.30 | 0.28 | 0.29 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 154 | 171 | 0.31 | 0.16 | 0.21 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 37 | 251 | 0.32 | 0.09 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 397 | 1,530 | 0.34 | 0.04 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 25.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 354 | 0.38 | 0.02 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 501 | 0.41 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.41 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:26 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 108 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:26 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 10 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST | |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:26 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:26 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:26 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:26 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:26 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 16.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 17.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 18.50 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.01 | 10 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST | |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:26 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 3:59:26 PM EST |
| 20.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 118 | 0.49 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 20.50 | 0.04 | 0.28 | 0.16 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 19 | 0.55 | -0.04 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.06 | -42.86% | 0.01 | 45 | 86 | 0.48 | -0.08 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 21.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.13 | -50.00% | 0.01 | 5 | 33 | 0.36 | -0.16 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 22.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.08 | -26.67% | 0.01 | 46 | 113 | 0.33 | -0.26 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 22.50 | 0.32 | 0.41 | 0.37 | 0.36 | -0.05 | -12.20% | 0.02 | 9 | 418 | 0.31 | -0.40 | 0.32 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.16 | -21.06% | 0.03 | 9 | 336 | 0.30 | -0.57 | 0.33 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 23.50 | 0.90 | 0.98 | 0.94 | 0.90 | -0.20 | -18.19% | 0.04 | 5 | 196 | 0.30 | -0.72 | 0.29 | -0.02 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 24.00 | 1.09 | 1.61 | 1.35 | 1.42 | -0.16 | -10.13% | 0.06 | 13 | 251 | 0.54 | -0.84 | 0.21 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 24.50 | 1.53 | 2.30 | 1.92 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 253 | 0.76 | -0.91 | 0.13 | -0.01 | 3/13/2026 | 3/16/2026 3:59:26 PM EST |
| 25.00 | 2.08 | 2.79 | 2.44 | 2.30 | -0.01 | -0.44% | 0.10 | 36 | 120 | 0.85 | -0.96 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 25.50 | 2.25 | 3.50 | 2.88 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.09 | -0.98 | 0.04 | 0.00 | 3/9/2026 | 3/16/2026 3:59:26 PM EST |
| 26.00 | 2.60 | 3.80 | 3.20 | 2.09 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 3/16/2026 3:59:26 PM EST |
| 26.50 | 1.73 | 5.75 | 3.74 | % | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 27.00 | 3.00 | 5.55 | 4.28 | 4.35 | % | 0.16 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:26 PM EST | |
| 27.50 | 4.10 | 5.50 | 4.80 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 28.00 | 4.00 | 6.55 | 5.28 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 28.50 | 4.50 | 6.30 | 5.40 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 29.00 | 5.00 | 7.55 | 6.28 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 29.50 | 5.50 | 8.05 | 6.78 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 30.00 | 6.00 | 8.55 | 7.28 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 31.00 | 7.00 | 9.55 | 8.28 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 32.00 | 8.00 | 10.55 | 9.28 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 33.00 | 9.50 | 11.00 | 10.25 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 35.00 | 11.00 | 13.55 | 12.28 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST |