Options Chain for KRAFT HEINZ CO COM (KHC) - $21.96 as of 4/24/2026 6:44:34 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 | 8.15 | 11.20 | 9.68 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 5.10 | 9.10 | 7.10 | 7.18 | 0.00 | 0.00% | 0.47 | 0 | 56 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:43 PM EST |
| 17.50 | 4.35 | 4.85 | 4.60 | 4.56 | -0.54 | -10.59% | 0.26 | 3 | 59 | 0.69 | 0.93 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 20.00 | 2.04 | 2.52 | 2.28 | 2.22 | -0.10 | -4.31% | 0.11 | 15 | 527 | 0.35 | 0.77 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 22.50 | 0.66 | 0.75 | 0.71 | 0.70 | -0.07 | -9.10% | 0.03 | 100 | 2,585 | 0.30 | 0.41 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 25.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 846 | 10,111 | 0.31 | 0.14 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 27.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 65 | 11,383 | 0.34 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 5,909 | 0.40 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,849 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 213 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 17.50 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 1,115 | 0.33 | -0.07 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 20.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.03 | +7.90% | 0.02 | 27 | 8,836 | 0.33 | -0.23 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 22.50 | 1.30 | 1.53 | 1.42 | 1.48 | +0.12 | +8.83% | 0.06 | 95 | 6,307 | 0.30 | -0.59 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 25.00 | 2.95 | 3.60 | 3.28 | 3.37 | -0.07 | -2.04% | 0.13 | 27 | 14,524 | 0.43 | -0.86 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 27.50 | 5.00 | 7.05 | 6.03 | 6.13 | 0.00 | 0.00% | 0.22 | 0 | 2,719 | 0.95 | -0.97 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 30.00 | 7.45 | 9.70 | 8.58 | 8.96 | 0.00 | 0.00% | 0.29 | 0 | 1,832 | 1.16 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 32.50 | 9.10 | 12.20 | 10.65 | 9.75 | 0.00 | 0.00% | 0.33 | 0 | 750 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 11.15 | 15.30 | 13.23 | 12.70 | 0.00 | 0.00% | 0.38 | 0 | 426 | 1.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:43 PM EST |
| 37.50 | 14.00 | 17.35 | 15.68 | % | 0.42 | 0 | 105 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 16.30 | 20.25 | 18.28 | % | 0.46 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 42.50 | 18.80 | 22.75 | 20.78 | % | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 21.35 | 24.85 | 23.10 | % | 0.51 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 47.50 | 23.85 | 26.50 | 25.18 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |