Options Chain for KRAFT HEINZ CO COM (KHC) - $24.13 as of 6/12/2026 6:03:39 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 | 10.60 | 14.00 | 12.30 | % | 0.98 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 15.00 | 7.25 | 11.40 | 9.33 | 7.30 | 0.00 | 0.00% | 0.62 | 0 | 13 | 5.66 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:58 PM EST |
| 16.00 | 6.25 | 10.40 | 8.33 | % | 0.52 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 17.00 | 6.85 | 7.85 | 7.35 | % | 0.43 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 17.50 | 6.35 | 7.30 | 6.83 | 6.70 | -0.12 | -1.76% | 0.39 | 8 | 40 | 2.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 18.00 | 5.95 | 6.80 | 6.38 | 6.27 | % | 0.35 | 2 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST | |
| 18.50 | 5.25 | 6.25 | 5.75 | 5.76 | % | 0.31 | 3 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST | |
| 19.00 | 5.10 | 5.60 | 5.35 | 5.33 | % | 0.28 | 1 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST | |
| 19.50 | 4.60 | 5.25 | 4.93 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 20.00 | 2.28 | 4.70 | 3.49 | 3.57 | 0.00 | 0.00% | 0.17 | 0 | 143 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:58 PM EST |
| 20.50 | 3.15 | 4.30 | 3.73 | 3.90 | % | 0.18 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST | |
| 21.00 | 2.46 | 4.00 | 3.23 | 1.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:58 PM EST |
| 21.50 | 2.25 | 3.40 | 2.83 | 2.82 | +0.57 | +25.34% | 0.13 | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 22.00 | 1.94 | 2.75 | 2.35 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 22.50 | 1.64 | 2.16 | 1.90 | 1.89 | +0.07 | +3.85% | 0.08 | 20 | 2,876 | 0.77 | 1.00 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 23.00 | 1.16 | 1.58 | 1.37 | 1.43 | +0.13 | +10.00% | 0.06 | 14 | 249 | 0.55 | 0.94 | 0.14 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 23.50 | 0.84 | 1.17 | 1.01 | 0.92 | +0.07 | +8.24% | 0.04 | 25 | 1,927 | 0.51 | 0.85 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 24.00 | 0.44 | 0.69 | 0.57 | 0.52 | +0.02 | +4.00% | 0.02 | 282 | 2,193 | 0.28 | 0.68 | 0.44 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 24.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.08 | -25.00% | 0.01 | 15,591 | 1,798 | 0.26 | 0.43 | 0.52 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 25.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 15,962 | 19,720 | 0.25 | 0.21 | 0.39 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 206 | 418 | 0.25 | 0.08 | 0.20 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 321 | 0.37 | 0.02 | 0.07 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.37 | 0.00 | 0.02 | 0.00 | 6/8/2026 | 6/12/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 11,393 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,084 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,958 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,285 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 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 | 3.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1,103 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 16 | 8,325 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 245 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 127 | 8,494 | 0.45 | 0.00 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 178 | 1,464 | 0.32 | -0.06 | 0.14 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 23.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 32 | 1,547 | 0.28 | -0.15 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 24.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.09 | -32.15% | 0.01 | 269 | 463 | 0.27 | -0.32 | 0.44 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 24.50 | 0.20 | 0.50 | 0.35 | 0.41 | -0.09 | -18.00% | 0.01 | 44 | 307 | 0.22 | -0.57 | 0.52 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 25.00 | 0.60 | 1.10 | 0.85 | 0.75 | -0.08 | -9.64% | 0.03 | 34 | 13,332 | 0.60 | -0.79 | 0.39 | -0.02 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 25.50 | 1.06 | 1.41 | 1.24 | 1.28 | -0.29 | -18.48% | 0.05 | 1 | 2 | 0.56 | -0.92 | 0.20 | -0.01 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 26.00 | 1.26 | 2.06 | 1.66 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -0.98 | 0.07 | 0.00 | 6/8/2026 | 6/12/2026 3:59:58 PM EST |
| 26.50 | 1.86 | 2.75 | 2.31 | 3.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.12 | -1.00 | 0.02 | 0.00 | 6/9/2026 | 6/12/2026 3:59:58 PM EST |
| 27.00 | 0.60 | 4.75 | 2.68 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 27.50 | 2.66 | 3.70 | 3.18 | 3.30 | +0.07 | +2.17% | 0.12 | 516 | 344 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 28.00 | 3.35 | 4.15 | 3.75 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:58 PM EST |
| 28.50 | 4.05 | 4.45 | 4.25 | 4.27 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 29.00 | 4.30 | 5.35 | 4.83 | 4.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:58 PM EST |
| 30.00 | 5.35 | 5.90 | 5.63 | 5.80 | +0.07 | +1.23% | 0.19 | 518 | 344 | 1.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 31.00 | 6.15 | 7.75 | 6.95 | 7.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:58 PM EST |
| 32.00 | 7.30 | 8.40 | 7.85 | 8.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:58 PM EST |
| 32.50 | 7.95 | 8.45 | 8.20 | 8.30 | -0.05 | -0.60% | 0.25 | 2 | 6 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 35.00 | 10.40 | 11.40 | 10.90 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 37.50 | 12.90 | 13.50 | 13.20 | 13.40 | 0.00 | 0.00% | 0.35 | 1 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 40.00 | 13.80 | 17.75 | 15.78 | 15.75 | -0.15 | -0.95% | 0.39 | 1 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 42.50 | 17.70 | 18.60 | 18.15 | 18.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:58 PM EST |
| 45.00 | 20.25 | 21.30 | 20.78 | 20.80 | 0.00 | 0.00% | 0.46 | 1 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |
| 47.50 | 21.05 | 25.25 | 23.15 | 23.40 | -0.40 | -1.69% | 0.49 | 1 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:58 PM EST |