Options Chain for KRAFT HEINZ CO COM (KHC) - $23.47 as of 6/26/2026 3:00:42 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 | 8.50 | 10.75 | 9.63 | 8.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:59:07 PM EST |
| 16.00 | 7.55 | 8.35 | 7.95 | 8.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 2:59:07 PM EST |
| 17.00 | 6.50 | 8.75 | 7.63 | % | 0.45 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 17.50 | 6.00 | 8.25 | 7.13 | % | 0.41 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 18.00 | 5.50 | 7.75 | 6.63 | % | 0.37 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 18.50 | 5.00 | 7.00 | 6.00 | % | 0.32 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 19.00 | 4.55 | 6.75 | 5.65 | % | 0.30 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 19.50 | 4.05 | 6.25 | 5.15 | % | 0.26 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 20.00 | 3.50 | 4.60 | 4.05 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:07 PM EST |
| 20.50 | 2.61 | 5.25 | 3.93 | % | 0.19 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 21.00 | 2.56 | 3.10 | 2.83 | 2.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 21.50 | 2.06 | 2.48 | 2.27 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.19 | 0.99 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 22.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.24 | +15.39% | 0.08 | 2 | 1,168 | 0.78 | 0.99 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 22.50 | 1.04 | 1.26 | 1.15 | 1.20 | -0.05 | -4.00% | 0.05 | 5 | 170 | 0.38 | 0.92 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 23.00 | 0.68 | 0.77 | 0.73 | 0.72 | +0.08 | +12.50% | 0.03 | 84 | 3,332 | 0.30 | 0.82 | 0.33 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 23.50 | 0.28 | 0.40 | 0.34 | 0.41 | +0.02 | +5.13% | 0.01 | 188 | 409 | 0.23 | 0.62 | 0.51 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 24.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 17,100 | 1,114 | 0.24 | 0.36 | 0.51 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 16,799 | 598 | 0.26 | 0.15 | 0.31 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 61 | 322 | 0.27 | 0.05 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.45 | 0.01 | 0.03 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 28.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 28.50 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 2:59:07 PM EST |
| 29.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 31.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:59:07 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:07 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:59:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 134 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 21 | 95 | 0.47 | -0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 22.00 | 0.01 | 0.21 | 0.11 | 0.10 | +0.07 | +233.34% | 0.01 | 25 | 372 | 0.67 | -0.01 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 22.50 | 0.03 | 0.17 | 0.10 | 0.04 | -0.14 | -77.78% | 0.00 | 54 | 2,276 | 0.30 | -0.08 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 60 | 206 | 0.28 | -0.18 | 0.33 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 23.50 | 0.24 | 0.33 | 0.29 | 0.24 | -0.12 | -33.34% | 0.01 | 133 | 1,748 | 0.27 | -0.38 | 0.51 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 24.00 | 0.38 | 0.74 | 0.56 | 0.49 | -0.04 | -7.55% | 0.02 | 62 | 324 | 0.30 | -0.64 | 0.51 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 24.50 | 0.78 | 1.11 | 0.95 | 0.84 | +0.10 | +13.52% | 0.04 | 2 | 5 | 0.35 | -0.85 | 0.31 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 25.00 | 0.89 | 1.89 | 1.39 | 1.40 | -1.19 | -45.95% | 0.06 | 2 | 3 | 0.89 | -0.95 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 25.50 | 1.46 | 2.45 | 1.96 | 1.96 | +0.31 | +18.79% | 0.08 | 2 | 2 | 1.08 | -0.99 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 26.00 | 1.88 | 4.10 | 2.99 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.20 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 26.50 | 2.43 | 4.60 | 3.52 | 2.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:07 PM EST |
| 27.00 | 2.85 | 5.10 | 3.98 | 4.68 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 27.50 | 3.40 | 5.65 | 4.53 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 28.00 | 3.90 | 6.15 | 5.03 | 5.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 28.50 | 4.40 | 6.65 | 5.53 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 29.00 | 4.90 | 7.15 | 6.03 | 6.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 2:59:07 PM EST |
| 30.00 | 5.90 | 8.15 | 7.03 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 31.00 | 6.90 | 9.15 | 8.03 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 32.00 | 7.90 | 10.15 | 9.03 | % | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST |