Options Chain for KRAFT HEINZ CO COM (KHC) - $21.89 as of 4/23/2026 3:06:20 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 | 4.85 | 9.05 | 6.95 | 6.58 | -0.47 | -6.67% | 0.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 16.00 | 3.90 | 7.95 | 5.93 | 6.01 | -0.24 | -3.84% | 0.37 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 17.00 | 3.75 | 5.65 | 4.70 | 4.69 | -0.27 | -5.45% | 0.28 | 9 | 6 | 6.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 18.00 | 2.44 | 5.00 | 3.72 | 3.44 | -0.47 | -12.02% | 0.21 | 6 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 18.50 | 2.04 | 4.45 | 3.25 | 3.04 | -0.47 | -13.39% | 0.18 | 5 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 19.00 | 1.64 | 3.80 | 2.72 | 3.11 | 0.00 | 0.00% | 0.14 | 0 | 7 | 4.67 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 19.50 | 0.37 | 3.45 | 1.91 | 2.50 | -0.04 | -1.58% | 0.10 | 1 | 6 | 4.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.00 | 1.11 | 2.65 | 1.88 | 2.10 | +0.10 | +5.00% | 0.09 | 2 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 3.55 | 1.78 | 1.37 | -0.15 | -9.87% | 0.09 | 1 | 243 | 6.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 0.87 | 1.23 | 1.05 | 1.10 | +0.10 | +10.00% | 0.05 | 2 | 98 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.50 | 0.39 | 0.67 | 0.53 | 0.53 | 0.00 | 0.00% | 0.02 | 95 | 256 | 0.89 | 0.90 | 0.63 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 0.08 | 0.17 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 501 | 399 | 0.32 | 0.45 | 1.11 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 14,385 | 15,537 | 0.41 | 0.08 | 0.38 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13,528 | 15,048 | 0.56 | 0.00 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 106 | 1,664 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,570 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 283 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 402 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 10 | 41 | 2.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 147 | 2.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 21.50 | 0.02 | 0.12 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 525 | 1,168 | 0.48 | -0.10 | 0.63 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.16 | -50.00% | 0.01 | 31 | 1,373 | 0.34 | -0.55 | 1.11 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.50 | 0.43 | 0.91 | 0.67 | 0.55 | -0.13 | -19.12% | 0.03 | 29 | 639 | 1.29 | -0.92 | 0.38 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 0.85 | 1.10 | 0.98 | 0.86 | -0.30 | -25.87% | 0.04 | 49 | 266 | 0.72 | -1.00 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.50 | 1.04 | 1.90 | 1.47 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 157 | 1.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 1.60 | 2.63 | 2.12 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 38 | 2.84 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 24.50 | 2.20 | 3.20 | 2.70 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 15 | 3.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 2.60 | 3.40 | 3.00 | 3.05 | +0.06 | +2.01% | 0.12 | 11 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.50 | 2.75 | 4.10 | 3.43 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.61 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 26.00 | 3.15 | 5.00 | 4.08 | 4.19 | % | 0.16 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 26.50 | 2.79 | 6.40 | 4.60 | 4.59 | +0.09 | +2.00% | 0.17 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 4.75 | 5.50 | 5.13 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 27.50 | 3.45 | 7.55 | 5.50 | 5.13 | % | 0.20 | 1 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 28.00 | 5.45 | 6.55 | 6.00 | % | 0.21 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 28.50 | 5.80 | 7.05 | 6.43 | 6.03 | +1.05 | +21.09% | 0.23 | 1 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 29.00 | 5.55 | 8.45 | 7.00 | 6.97 | +0.27 | +4.03% | 0.24 | 2 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 29.50 | 6.45 | 8.60 | 7.53 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 30.00 | 6.85 | 9.10 | 7.98 | 7.96 | % | 0.27 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 31.00 | 7.45 | 10.40 | 8.93 | 8.69 | % | 0.29 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 32.00 | 8.80 | 11.15 | 9.98 | 9.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:08 PM EST |