Options Chain for KRAFT HEINZ CO COM (KHC) - $22.79 as of 4/3/2026 6:47:11 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 | 5.70 | 9.75 | 7.73 | 7.88 | +0.52 | +7.07% | 0.52 | 4 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 16.00 | 6.25 | 7.35 | 6.80 | 6.79 | % | 0.42 | 4 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 17.00 | 4.25 | 6.30 | 5.28 | % | 0.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 18.00 | 2.73 | 6.15 | 4.44 | % | 0.25 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 18.50 | 2.23 | 5.60 | 3.92 | % | 0.21 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 19.00 | 1.73 | 5.70 | 3.72 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:01 PM EST |
| 19.50 | 1.23 | 5.20 | 3.22 | % | 0.17 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 20.00 | 1.05 | 4.45 | 2.75 | 2.83 | +0.43 | +17.92% | 0.14 | 5 | 5 | 2.25 | 1.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 20.50 | 0.24 | 4.20 | 2.22 | % | 0.11 | 0 | 0 | 2.28 | 0.99 | 0.03 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 3.60 | 1.80 | 1.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.02 | 0.95 | 0.09 | -0.01 | 4/1/2026 | 4/2/2026 4:00:01 PM EST |
| 21.50 | 0.88 | 1.73 | 1.31 | 1.22 | +0.14 | +12.97% | 0.06 | 25 | 27 | 0.72 | 0.86 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 22.00 | 0.61 | 1.37 | 0.99 | 0.90 | +0.31 | +52.55% | 0.04 | 36 | 399 | 0.69 | 0.77 | 0.27 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 22.50 | 0.47 | 0.56 | 0.52 | 0.53 | +0.19 | +55.89% | 0.02 | 174 | 1,052 | 0.26 | 0.62 | 0.36 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 23.00 | 0.24 | 0.31 | 0.28 | 0.29 | +0.12 | +70.59% | 0.01 | 13,958 | 1,063 | 0.28 | 0.42 | 0.40 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 23.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.06 | +120.00% | 0.01 | 22,971 | 1,321 | 0.27 | 0.25 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 24.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 144 | 399 | 0.27 | 0.12 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 234 | 0.43 | 0.05 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.31 | 0.02 | 0.05 | 0.00 | 4/1/2026 | 4/2/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.45 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:01 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 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 2.24 | 1.12 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 11,043 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 290 | 0.48 | 0.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 92 | 0.63 | -0.01 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 1,821 | 0.40 | -0.05 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 21.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 105 | 571 | 0.28 | -0.14 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 0.01 | 81 | 682 | 0.29 | -0.23 | 0.27 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.25 | 0.13 | 0.24 | -0.22 | -47.83% | 0.01 | 55 | 429 | 0.17 | -0.38 | 0.36 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 23.00 | 0.41 | 0.78 | 0.60 | 0.46 | -0.56 | -54.91% | 0.03 | 110 | 124 | 0.35 | -0.58 | 0.40 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 23.50 | 0.36 | 1.42 | 0.89 | 0.85 | -0.42 | -33.08% | 0.04 | 3 | 71 | 0.76 | -0.75 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 24.00 | 0.85 | 1.60 | 1.23 | 1.05 | -0.75 | -41.67% | 0.05 | 1 | 63 | 0.64 | -0.88 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 24.50 | 1.42 | 2.51 | 1.97 | 1.79 | -0.46 | -20.45% | 0.08 | 2 | 8 | 1.09 | -0.95 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |
| 25.00 | 0.33 | 3.55 | 1.94 | 3.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.63 | -0.98 | 0.05 | 0.00 | 3/20/2026 | 4/2/2026 4:00:01 PM EST |
| 25.50 | 2.29 | 3.60 | 2.95 | % | 0.12 | 0 | 0 | 1.38 | -0.99 | 0.02 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 26.00 | 1.68 | 4.25 | 2.97 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:01 PM EST |
| 26.50 | 2.38 | 5.75 | 4.07 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 4:00:01 PM EST |
| 27.00 | 2.70 | 5.70 | 4.20 | % | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 27.50 | 3.40 | 6.80 | 5.10 | 4.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 4:00:01 PM EST |
| 28.00 | 3.25 | 7.30 | 5.28 | % | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 28.50 | 3.75 | 7.80 | 5.78 | % | 0.20 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 29.00 | 4.25 | 8.30 | 6.28 | % | 0.22 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 29.50 | 4.75 | 8.35 | 6.55 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 30.00 | 5.30 | 9.30 | 7.30 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 31.00 | 6.30 | 10.25 | 8.28 | % | 0.27 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST | |||
| 32.00 | 7.25 | 11.30 | 9.28 | % | 0.29 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:01 PM EST |