Options Chain for KRAFT HEINZ CO COM (KHC) - $23.67 as of 5/22/2026 7:44:50 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 | 10.75 | 8.78 | % | 0.59 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 16.00 | 5.75 | 9.75 | 7.75 | % | 0.48 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 17.00 | 4.75 | 8.75 | 6.75 | % | 0.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 17.50 | 4.30 | 8.25 | 6.28 | 5.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 18.00 | 4.40 | 7.10 | 5.75 | % | 0.32 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 18.50 | 3.95 | 6.30 | 5.13 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 19.00 | 3.45 | 5.80 | 4.63 | % | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 19.50 | 2.95 | 5.30 | 4.13 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 20.00 | 2.45 | 4.85 | 3.65 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 20.50 | 1.26 | 5.30 | 3.28 | % | 0.16 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 21.00 | 1.36 | 4.00 | 2.68 | % | 0.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 21.50 | 0.27 | 3.35 | 1.81 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 1.27 | 2.58 | 1.93 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.94 | 1.00 | 0.05 | 0.00 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 22.50 | 1.13 | 1.98 | 1.56 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.76 | 0.86 | 0.29 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 0.49 | 1.19 | 0.84 | 0.78 | +0.24 | +44.45% | 0.04 | 1 | 75 | 0.61 | 0.73 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.50 | 0.24 | 0.71 | 0.48 | 0.66 | +0.07 | +11.87% | 0.02 | 8 | 431 | 0.36 | 0.56 | 0.39 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.00 | 0.23 | 0.42 | 0.33 | 0.23 | -0.07 | -23.34% | 0.01 | 13,870 | 470 | 0.28 | 0.37 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.50 | 0.10 | 0.31 | 0.21 | 0.21 | +0.05 | +31.25% | 0.01 | 13,858 | 476 | 0.30 | 0.22 | 0.27 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 30 | 45 | 0.30 | 0.12 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 41 | 0.30 | 0.06 | 0.10 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.03 | 0.05 | 0.00 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.02 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.01 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.34 | 0.67 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 18.50 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.36 | 0.68 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.41 | 0.23 | 0.08 | -0.04 | -33.34% | 0.01 | 3 | 124 | 0.41 | 0.00 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.13 | -0.12 | -48.00% | 0.01 | 3 | 155 | 0.30 | -0.14 | 0.29 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 0.08 | 0.43 | 0.26 | 0.28 | -0.03 | -9.68% | 0.01 | 67 | 163 | 0.25 | -0.27 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.50 | 0.41 | 0.50 | 0.46 | 0.48 | -0.07 | -12.73% | 0.02 | 17 | 69 | 0.25 | -0.44 | 0.39 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.00 | 0.39 | 0.91 | 0.65 | 0.80 | -0.03 | -3.62% | 0.03 | 1 | 48 | 0.74 | -0.63 | 0.35 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.50 | 0.64 | 1.68 | 1.16 | 1.04 | -0.09 | -7.97% | 0.05 | 3 | 1 | 0.60 | -0.78 | 0.27 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 3.90 | 1.95 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.65 | -0.88 | 0.18 | -0.01 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 25.50 | 0.12 | 4.40 | 2.26 | % | 0.09 | 0 | 0 | 1.75 | -0.94 | 0.10 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 26.00 | 0.65 | 4.65 | 2.65 | % | 0.10 | 0 | 0 | 1.71 | -0.97 | 0.05 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 26.50 | 1.15 | 5.15 | 3.15 | % | 0.12 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 27.00 | 2.55 | 4.95 | 3.75 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 27.50 | 3.05 | 5.65 | 4.35 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 3.55 | 5.95 | 4.75 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.50 | 4.05 | 6.45 | 5.25 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 29.00 | 3.60 | 7.60 | 5.60 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 30.00 | 4.60 | 8.60 | 6.60 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 31.00 | 5.60 | 9.60 | 7.60 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 32.00 | 7.25 | 10.35 | 8.80 | % | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |