Options Chain for KRAFT HEINZ CO COM (KHC) - $22.95 as of 4/9/2026 6:22:01 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 | 6.20 | 10.35 | 8.28 | 8.45 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:07 PM EST |
| 16.00 | 5.20 | 9.35 | 7.28 | % | 0.46 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 17.00 | 4.80 | 7.55 | 6.18 | % | 0.36 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 17.50 | 3.70 | 7.25 | 5.48 | % | 0.31 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 18.00 | 3.15 | 7.35 | 5.25 | % | 0.29 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 18.50 | 2.75 | 6.25 | 4.50 | % | 0.24 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 19.00 | 2.20 | 6.35 | 4.28 | 4.20 | % | 0.23 | 2 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST | |
| 19.50 | 1.70 | 5.85 | 3.78 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:07 PM EST |
| 20.00 | 2.21 | 4.20 | 3.21 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:07 PM EST |
| 20.50 | 1.83 | 4.10 | 2.97 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 326 | 1.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:07 PM EST |
| 21.00 | 0.29 | 4.40 | 2.35 | 2.26 | +0.64 | +39.51% | 0.11 | 2 | 31 | 2.41 | 0.94 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 21.50 | 0.05 | 3.90 | 1.98 | 1.56 | -0.57 | -26.77% | 0.09 | 20 | 192 | 2.22 | 0.92 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 22.00 | 1.17 | 2.00 | 1.59 | 1.42 | +0.37 | +35.24% | 0.07 | 7 | 3,335 | 0.95 | 0.84 | 0.18 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 22.50 | 0.80 | 1.46 | 1.13 | 1.07 | +0.38 | +55.08% | 0.05 | 60 | 6,569 | 0.46 | 0.76 | 0.26 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 23.00 | 0.54 | 0.61 | 0.58 | 0.58 | +0.17 | +41.47% | 0.03 | 37 | 2,167 | 0.31 | 0.61 | 0.36 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 23.50 | 0.27 | 0.35 | 0.31 | 0.29 | +0.13 | +81.25% | 0.01 | 222 | 777 | 0.30 | 0.42 | 0.39 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 24.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.07 | +87.50% | 0.01 | 6,495 | 8,345 | 0.29 | 0.25 | 0.31 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 62 | 450 | 0.28 | 0.13 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 142 | 15,046 | 0.28 | 0.06 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 100 | 13 | 0.40 | 0.02 | 0.05 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1 | 0.41 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 4/9/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 6,031 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,133 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 105 | 4.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 2,378 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 78 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:07 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 589 | 0.46 | -0.06 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 21.50 | 0.04 | 0.18 | 0.11 | 0.04 | -0.04 | -50.00% | 0.01 | 11 | 1,045 | 0.47 | -0.08 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 45 | 396 | 0.35 | -0.16 | 0.18 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 22.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.14 | -50.00% | 0.01 | 98 | 14,857 | 0.32 | -0.24 | 0.26 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 23.00 | 0.24 | 0.32 | 0.28 | 0.26 | -0.25 | -49.02% | 0.01 | 94 | 72 | 0.30 | -0.39 | 0.36 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 23.50 | 0.46 | 0.55 | 0.51 | 0.54 | -0.23 | -29.87% | 0.02 | 2 | 77 | 0.28 | -0.58 | 0.39 | -0.02 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 24.00 | 0.80 | 0.88 | 0.84 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.27 | -0.75 | 0.31 | -0.02 | 4/7/2026 | 4/9/2026 4:00:07 PM EST |
| 24.50 | 0.05 | 3.40 | 1.73 | 1.45 | -0.64 | -30.63% | 0.07 | 20 | 200 | 1.95 | -0.87 | 0.21 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 25.00 | 1.64 | 1.93 | 1.79 | 1.64 | -0.51 | -23.73% | 0.07 | 8 | 1,823 | 0.57 | -0.94 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 4:00:07 PM EST |
| 25.50 | 0.30 | 4.35 | 2.33 | % | 0.09 | 0 | 0 | 2.17 | -0.98 | 0.05 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 26.00 | 0.66 | 4.85 | 2.76 | % | 0.11 | 0 | 0 | 2.29 | -0.99 | 0.02 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 26.50 | 1.35 | 5.35 | 3.35 | % | 0.13 | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 27.00 | 1.66 | 5.85 | 3.76 | % | 0.14 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 27.50 | 2.16 | 6.35 | 4.26 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 54 | 2.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:07 PM EST |
| 28.00 | 2.64 | 6.85 | 4.75 | % | 0.17 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 29.00 | 3.65 | 7.85 | 5.75 | % | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 30.00 | 4.65 | 8.85 | 6.75 | 7.32 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:07 PM EST |
| 31.00 | 5.65 | 9.85 | 7.75 | % | 0.25 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 32.00 | 6.65 | 10.85 | 8.75 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 32.50 | 7.15 | 11.35 | 9.25 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:07 PM EST |
| 35.00 | 9.65 | 13.85 | 11.75 | % | 0.34 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 37.50 | 12.15 | 16.35 | 14.25 | % | 0.38 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST | |||
| 40.00 | 14.65 | 18.85 | 16.75 | % | 0.42 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:07 PM EST |