Options Chain for KRAFT HEINZ CO COM (KHC) - $22.04 as of 3/27/2026 10:07:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.65 | 11.75 | 9.70 | % | 0.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 15.00 | 6.95 | 7.50 | 7.23 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 17.50 | 3.25 | 5.05 | 4.15 | % | 0.24 | 0 | 0 | 0.67 | 0.96 | 0.03 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 20.00 | 2.28 | 2.60 | 2.44 | 2.60 | +0.35 | +15.56% | 0.12 | 8 | 18 | 0.33 | 0.80 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 22.50 | 0.80 | 0.96 | 0.88 | 0.92 | +0.26 | +39.40% | 0.04 | 80 | 862 | 0.32 | 0.47 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.05 | +31.25% | 0.01 | 77 | 474 | 0.31 | 0.17 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 22 | 73 | 0.46 | -0.04 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 20.00 | 0.34 | 0.43 | 0.39 | 0.36 | -0.07 | -16.28% | 0.02 | 30 | 524 | 0.37 | -0.20 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 22.50 | 1.15 | 1.33 | 1.24 | 1.30 | -0.20 | -13.34% | 0.06 | 47 | 490 | 0.32 | -0.53 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 25.00 | 2.78 | 3.20 | 2.99 | 3.02 | -0.78 | -20.53% | 0.12 | 10 | 32 | 0.37 | -0.83 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 27.50 | 3.40 | 7.45 | 5.43 | % | 0.20 | 0 | 0 | 1.19 | -0.96 | 0.03 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 30.00 | 6.35 | 9.85 | 8.10 | 7.96 | -0.18 | -2.22% | 0.27 | 2 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 32.50 | 8.35 | 12.45 | 10.40 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST |