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 | % | 0.46 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 16.00 | 3.85 | 8.05 | 5.95 | % | 0.37 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 17.00 | 2.83 | 7.05 | 4.94 | % | 0.29 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 18.00 | 1.84 | 6.05 | 3.95 | % | 0.22 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 18.50 | 1.34 | 5.55 | 3.45 | % | 0.19 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 19.00 | 0.84 | 5.05 | 2.95 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:08 PM EST |
| 19.50 | 0.36 | 4.60 | 2.48 | % | 0.13 | 0 | 0 | 2.65 | 1.00 | 0.02 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 20.00 | 0.11 | 4.10 | 2.11 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.45 | 0.98 | 0.06 | 0.00 | 3/31/2026 | 4/23/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 2.11 | 1.06 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.99 | 0.91 | 0.14 | -0.01 | 3/30/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 0.57 | 1.75 | 1.16 | 1.02 | -0.60 | -37.04% | 0.06 | 26 | 15 | 0.96 | 0.82 | 0.24 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.50 | 0.64 | 0.72 | 0.68 | 0.72 | -0.18 | -20.00% | 0.03 | 47 | 29 | 0.31 | 0.69 | 0.35 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 0.31 | 0.39 | 0.35 | 0.39 | +0.06 | +18.19% | 0.02 | 139 | 197 | 0.28 | 0.50 | 0.42 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.50 | 0.16 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 13,786 | 501 | 0.29 | 0.30 | 0.37 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 13,624 | 545 | 0.30 | 0.16 | 0.25 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 389 | 0.32 | 0.08 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 65 | 559 | 0.42 | 0.02 | 0.06 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 330 | 0.49 | 0.01 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 312 | 0.51 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 165 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 10 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 108 | 0.69 | -0.02 | 0.06 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.50 | 0.02 | 0.21 | 0.12 | 0.04 | -0.02 | -33.34% | 0.01 | 46 | 45 | 0.43 | -0.09 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 64 | 291 | 0.32 | -0.18 | 0.24 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.50 | 0.15 | 0.22 | 0.19 | 0.16 | -0.07 | -30.44% | 0.01 | 356 | 674 | 0.29 | -0.31 | 0.35 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 0.33 | 0.40 | 0.37 | 0.36 | -0.10 | -21.74% | 0.02 | 81 | 645 | 0.27 | -0.50 | 0.42 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.50 | 0.62 | 0.71 | 0.67 | 0.67 | -0.14 | -17.29% | 0.03 | 14 | 433 | 0.26 | -0.70 | 0.37 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 0.63 | 1.54 | 1.09 | 1.34 | +0.05 | +3.88% | 0.05 | 5 | 75 | 0.71 | -0.84 | 0.25 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 1.80 | 0.90 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.61 | -0.92 | 0.14 | -0.01 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 0.50 | 3.65 | 2.08 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.85 | -0.98 | 0.06 | 0.00 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 24.50 | 0.47 | 4.70 | 2.59 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.41 | -0.99 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 2.30 | 3.65 | 2.98 | 3.07 | +0.38 | +14.13% | 0.12 | 2 | 3 | 1.30 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.50 | 1.47 | 5.70 | 3.59 | % | 0.14 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 26.00 | 3.25 | 4.85 | 4.05 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 26.50 | 4.30 | 4.80 | 4.55 | 3.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 3.15 | 7.10 | 5.13 | % | 0.19 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 27.50 | 3.45 | 7.70 | 5.58 | % | 0.20 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 28.00 | 5.45 | 6.55 | 6.00 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 28.50 | 4.45 | 8.65 | 6.55 | % | 0.23 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 29.00 | 4.95 | 9.15 | 7.05 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 30.00 | 6.10 | 10.10 | 8.10 | % | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 31.00 | 8.30 | 9.80 | 9.05 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 32.00 | 9.40 | 10.55 | 9.98 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST |