Options Chain for KRAFT HEINZ CO COM (KHC) - $22.66 as of 5/1/2026 2:36:26 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 | 6.80 | 8.75 | 7.78 | 7.06 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 16.00 | 4.45 | 8.50 | 6.48 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:45 PM EST |
| 16.50 | 3.95 | 8.00 | 5.98 | % | 0.36 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 17.00 | 4.80 | 6.40 | 5.60 | 5.72 | +0.56 | +10.86% | 0.33 | 1 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 17.50 | 4.30 | 6.25 | 5.28 | 5.27 | % | 0.30 | 1 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST | |
| 18.00 | 3.40 | 5.30 | 4.35 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 18.50 | 2.54 | 5.50 | 4.02 | % | 0.22 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 19.00 | 2.25 | 5.40 | 3.83 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:45 PM EST |
| 19.50 | 1.17 | 4.95 | 3.06 | % | 0.16 | 0 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 20.00 | 1.66 | 3.70 | 2.68 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.87 | 0.97 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 20.50 | 1.56 | 3.05 | 2.31 | 3.00 | % | 0.11 | 1 | 0 | 1.55 | 0.92 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST | |
| 21.00 | 1.50 | 2.08 | 1.79 | 1.60 | +0.03 | +1.92% | 0.09 | 7 | 3 | 0.94 | 0.87 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 21.50 | 1.10 | 1.65 | 1.38 | 1.07 | -1.49 | -58.21% | 0.06 | 1 | 9 | 0.60 | 0.78 | 0.21 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 22.00 | 0.65 | 1.02 | 0.84 | 0.83 | -0.08 | -8.80% | 0.04 | 48 | 105 | 0.47 | 0.67 | 0.28 | -0.04 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 22.50 | 0.37 | 0.61 | 0.49 | 0.48 | -0.20 | -29.42% | 0.02 | 306 | 908 | 0.39 | 0.52 | 0.33 | -0.04 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 23.00 | 0.26 | 0.28 | 0.27 | 0.31 | -0.10 | -24.39% | 0.01 | 14,125 | 1,643 | 0.37 | 0.35 | 0.32 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 23.50 | 0.12 | 0.18 | 0.15 | 0.13 | -0.08 | -38.10% | 0.01 | 13,787 | 1,478 | 0.39 | 0.22 | 0.26 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 121 | 771 | 0.38 | 0.12 | 0.18 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 24.50 | 0.01 | 0.20 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 54 | 199 | 0.47 | 0.06 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 486 | 0.58 | 0.02 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.57 | 0.01 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:45 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 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 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 5.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 4.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.96 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.14 | +0.09 | +180.00% | 0.06 | 2 | 64 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.47 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 653 | 0.65 | -0.03 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 20.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.04 | -44.45% | 0.01 | 54 | 473 | 0.59 | -0.08 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 21.00 | 0.04 | 0.14 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 20 | 615 | 0.40 | -0.13 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 407 | 691 | 0.34 | -0.22 | 0.21 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 22.00 | 0.17 | 0.30 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 290 | 598 | 0.36 | -0.33 | 0.28 | -0.04 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 22.50 | 0.42 | 0.50 | 0.46 | 0.46 | +0.04 | +9.53% | 0.02 | 605 | 504 | 0.38 | -0.48 | 0.33 | -0.04 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 23.00 | 0.65 | 0.87 | 0.76 | 0.76 | +0.01 | +1.34% | 0.03 | 13 | 102 | 0.38 | -0.65 | 0.32 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 23.50 | 0.95 | 1.51 | 1.23 | 1.14 | 0.00 | 0.00% | 0.05 | 2 | 32 | 0.76 | -0.78 | 0.26 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 24.00 | 1.16 | 2.19 | 1.68 | 1.30 | -0.51 | -28.18% | 0.07 | 5 | 57 | 1.05 | -0.88 | 0.18 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 24.50 | 1.32 | 2.84 | 2.08 | % | 0.08 | 0 | 0 | 1.31 | -0.94 | 0.11 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 25.00 | 0.53 | 4.55 | 2.54 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 77 | 2.44 | -0.98 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 25.50 | 2.23 | 3.70 | 2.97 | % | 0.12 | 0 | 0 | 1.42 | -0.99 | 0.03 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 26.00 | 2.85 | 4.30 | 3.58 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 26.50 | 2.01 | 6.00 | 4.01 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 27.00 | 2.51 | 6.55 | 4.53 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 27.50 | 3.95 | 5.45 | 4.70 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:45 PM EST |
| 28.00 | 5.00 | 6.30 | 5.65 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 28.50 | 5.55 | 6.30 | 5.93 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 29.00 | 6.25 | 7.00 | 6.63 | 6.70 | % | 0.23 | 4 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST | |
| 30.00 | 7.10 | 8.20 | 7.65 | 7.70 | % | 0.26 | 4 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST | |
| 31.00 | 8.20 | 9.00 | 8.60 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 32.00 | 7.90 | 10.15 | 9.03 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST |