Options Chain for KRAFT HEINZ CO COM (KHC) - $21.64 as of 3/27/2026 4:30:03 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 | 6.95 | 7.35 | 7.15 | % | 0.48 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 16.00 | 5.95 | 6.40 | 6.18 | % | 0.39 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 17.00 | 4.95 | 5.35 | 5.15 | % | 0.30 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 18.00 | 3.95 | 4.35 | 4.15 | % | 0.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 18.50 | 3.40 | 3.85 | 3.63 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 19.00 | 2.97 | 3.35 | 3.16 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 19.50 | 2.40 | 2.84 | 2.62 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.01 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 20.00 | 1.90 | 2.33 | 2.12 | 1.54 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.83 | 0.98 | 0.05 | -0.01 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 20.50 | 1.38 | 1.80 | 1.59 | 1.78 | +0.30 | +20.27% | 0.08 | 14 | 21 | 0.66 | 0.93 | 0.11 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.00 | 0.88 | 1.48 | 1.18 | 1.24 | +0.22 | +21.57% | 0.06 | 5 | 15 | 0.72 | 0.86 | 0.20 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.50 | 0.66 | 0.75 | 0.71 | 0.81 | +0.30 | +58.83% | 0.03 | 33 | 137 | 0.33 | 0.74 | 0.33 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.00 | 0.33 | 0.42 | 0.38 | 0.38 | +0.18 | +90.00% | 0.02 | 401 | 432 | 0.31 | 0.55 | 0.45 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.50 | 0.17 | 0.21 | 0.19 | 0.18 | +0.09 | +100.00% | 0.01 | 893 | 898 | 0.33 | 0.33 | 0.41 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 16,348 | 940 | 0.34 | 0.18 | 0.29 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 56 | 230 | 0.35 | 0.09 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 44 | 327 | 0.40 | 0.03 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 83 | 237 | 0.40 | 0.01 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 228 | 0.46 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 190 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 64 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 234 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 40 | 0.87 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 33 | 584 | 0.52 | -0.02 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 20.50 | 0.03 | 0.15 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 1,452 | 0.41 | -0.07 | 0.11 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 166 | 439 | 0.35 | -0.14 | 0.20 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 21.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.24 | -63.16% | 0.01 | 271 | 417 | 0.33 | -0.26 | 0.33 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.22 | -41.51% | 0.01 | 137 | 321 | 0.31 | -0.45 | 0.45 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 22.50 | 0.57 | 0.67 | 0.62 | 0.59 | -0.22 | -27.16% | 0.03 | 75 | 174 | 0.38 | -0.67 | 0.41 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.00 | 0.96 | 1.08 | 1.02 | 1.02 | -0.25 | -19.69% | 0.04 | 19 | 1,179 | 0.31 | -0.82 | 0.29 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 23.50 | 1.23 | 1.68 | 1.46 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.69 | -0.91 | 0.17 | -0.01 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 24.00 | 1.89 | 2.03 | 1.96 | 1.93 | % | 0.08 | 26 | 0 | 0.57 | -0.97 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 24.50 | 2.21 | 2.52 | 2.37 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.61 | -0.99 | 0.04 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 25.00 | 2.56 | 3.30 | 2.93 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 2:58:59 PM EST |
| 25.50 | 3.15 | 3.55 | 3.35 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 26.00 | 3.70 | 4.05 | 3.88 | 3.80 | -0.45 | -10.59% | 0.15 | 1 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 26.50 | 4.15 | 4.55 | 4.35 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 27.00 | 4.70 | 5.05 | 4.88 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 27.50 | 5.20 | 5.80 | 5.50 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 28.00 | 5.65 | 6.30 | 5.98 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 28.50 | 6.15 | 6.70 | 6.43 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 29.00 | 6.65 | 7.20 | 6.93 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 29.50 | 7.15 | 7.65 | 7.40 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 30.00 | 7.65 | 8.60 | 8.13 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 31.00 | 8.65 | 9.15 | 8.90 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 32.00 | 9.65 | 10.15 | 9.90 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST |