Options Chain for KRAFT HEINZ CO COM (KHC) - $23.99 as of 6/16/2026 1:01:14 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 | 10.95 | 11.40 | 11.18 | % | 0.89 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 15.00 | 6.70 | 10.70 | 8.70 | 8.67 | -0.48 | -5.25% | 0.58 | 6 | 14 | 9.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 16.00 | 7.40 | 7.90 | 7.65 | 7.76 | % | 0.48 | 2 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST | |
| 17.00 | 6.50 | 6.90 | 6.70 | 7.16 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 17.50 | 5.95 | 6.40 | 6.18 | 6.65 | 0.00 | 0.00% | 0.35 | 0 | 40 | 2.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 18.00 | 5.50 | 5.90 | 5.70 | 5.75 | -0.40 | -6.51% | 0.32 | 1 | 12 | 2.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 18.50 | 3.45 | 7.20 | 5.33 | 5.30 | -0.40 | -7.02% | 0.29 | 1 | 12 | 6.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 19.00 | 3.50 | 6.00 | 4.75 | 4.90 | -0.43 | -8.07% | 0.25 | 1 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 19.50 | 3.80 | 4.50 | 4.15 | % | 0.21 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 20.00 | 3.30 | 3.90 | 3.60 | 3.72 | -0.47 | -11.22% | 0.18 | 1 | 133 | 2.02 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 20.50 | 2.80 | 4.95 | 3.88 | 3.66 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 21.00 | 2.28 | 3.10 | 2.69 | 2.60 | -0.64 | -19.76% | 0.13 | 5 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 21.50 | 1.93 | 2.54 | 2.24 | 2.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 22.00 | 0.67 | 2.49 | 1.58 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:46 PM EST |
| 22.50 | 1.01 | 1.40 | 1.21 | 1.30 | -0.36 | -21.69% | 0.05 | 231 | 2,829 | 0.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 23.00 | 0.57 | 0.94 | 0.76 | 0.70 | -0.50 | -41.67% | 0.03 | 4 | 250 | 0.78 | 0.94 | 0.55 | -0.01 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 23.50 | 0.08 | 0.53 | 0.31 | 0.31 | -0.36 | -53.74% | 0.01 | 97 | 1,921 | 0.64 | 0.69 | 0.87 | -0.02 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 24.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.17 | -56.67% | 0.01 | 377 | 2,141 | 0.39 | 0.28 | 0.67 | -0.03 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 24.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 15,890 | 17,480 | 0.39 | 0.07 | 0.25 | -0.01 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16,079 | 36,158 | 0.42 | 0.01 | 0.05 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 703 | 0.54 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 337 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 11,391 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:46 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 6,083 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,958 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,285 | 2.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 18.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | 0.03 | % | 0.01 | 1 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST | |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 8,312 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:46 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 298 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 57 | 8,497 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 128 | 1,374 | 0.35 | -0.06 | 0.55 | -0.01 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 23.50 | 0.09 | 0.18 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 162 | 1,871 | 0.27 | -0.31 | 0.87 | -0.02 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 24.00 | 0.30 | 0.75 | 0.53 | 0.49 | +0.24 | +96.00% | 0.02 | 150 | 679 | 0.76 | -0.72 | 0.67 | -0.03 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 24.50 | 0.50 | 1.23 | 0.87 | 0.87 | +0.25 | +40.33% | 0.04 | 16 | 554 | 0.98 | -0.93 | 0.25 | -0.01 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 25.00 | 1.17 | 1.71 | 1.44 | 1.42 | +0.52 | +57.78% | 0.06 | 56 | 13,316 | 1.17 | -0.99 | 0.05 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 25.50 | 1.30 | 2.47 | 1.89 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.82 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 26.00 | 1.94 | 2.58 | 2.26 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:46 PM EST |
| 26.50 | 0.95 | 4.80 | 2.88 | 2.77 | -0.24 | -7.98% | 0.11 | 1 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 27.00 | 3.00 | 3.60 | 3.30 | 3.22 | +0.43 | +15.42% | 0.12 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 27.50 | 3.50 | 4.30 | 3.90 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 28.00 | 3.85 | 4.90 | 4.38 | 4.14 | -0.41 | -9.02% | 0.16 | 1 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 28.50 | 2.83 | 6.80 | 4.82 | 4.62 | +0.35 | +8.20% | 0.17 | 2 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 29.00 | 4.55 | 5.90 | 5.23 | 5.20 | +0.23 | +4.63% | 0.18 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 30.00 | 5.90 | 6.80 | 6.35 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 161 | 2.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:46 PM EST |
| 31.00 | 5.35 | 8.20 | 6.78 | 7.42 | -0.19 | -2.50% | 0.22 | 3 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 32.00 | 7.60 | 8.75 | 8.18 | 8.44 | +0.59 | +7.52% | 0.26 | 5 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 32.50 | 8.05 | 10.30 | 9.18 | 8.89 | +0.59 | +7.11% | 0.28 | 4 | 6 | 5.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 35.00 | 10.70 | 11.95 | 11.33 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:46 PM EST |
| 37.50 | 13.65 | 14.00 | 13.83 | 13.80 | +0.40 | +2.99% | 0.37 | 1 | 5 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:46 PM EST |
| 40.00 | 16.10 | 16.60 | 16.35 | 15.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 42.50 | 18.00 | 19.35 | 18.68 | 18.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:46 PM EST |
| 45.00 | 20.90 | 21.70 | 21.30 | 20.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |
| 47.50 | 22.20 | 25.35 | 23.78 | 23.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:46 PM EST |