Options Chain for KRAFT HEINZ CO COM (KHC) - $23.67 as of 7/1/2026 4:40:38 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 | 8.40 | 11.20 | 9.80 | 9.20 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 16.00 | 7.35 | 10.30 | 8.83 | % | 0.55 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 17.00 | 6.05 | 9.35 | 7.70 | % | 0.45 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 17.50 | 5.40 | 9.20 | 7.30 | % | 0.42 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 18.00 | 5.05 | 8.35 | 6.70 | 5.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/1/2026 3:59:56 PM EST |
| 18.50 | 4.55 | 7.75 | 6.15 | % | 0.33 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 19.00 | 4.10 | 7.35 | 5.73 | % | 0.30 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 19.50 | 4.30 | 6.75 | 5.53 | % | 0.28 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 20.00 | 3.55 | 6.45 | 5.00 | % | 0.25 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 20.50 | 3.10 | 5.45 | 4.28 | % | 0.21 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 21.00 | 2.40 | 5.20 | 3.80 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:56 PM EST |
| 21.50 | 2.81 | 4.35 | 3.58 | 1.08 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:56 PM EST |
| 22.00 | 2.51 | 4.05 | 3.28 | 2.71 | +0.12 | +4.64% | 0.15 | 14 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 22.50 | 1.97 | 3.40 | 2.69 | 2.26 | +0.54 | +31.40% | 0.12 | 25 | 111 | 1.38 | 1.00 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 23.00 | 1.83 | 2.33 | 2.08 | 1.88 | +0.99 | +111.24% | 0.09 | 90 | 1,500 | 0.80 | 0.93 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 23.50 | 1.52 | 1.69 | 1.61 | 1.58 | +1.11 | +236.17% | 0.07 | 66 | 412 | 0.43 | 0.87 | 0.20 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 24.00 | 0.92 | 1.16 | 1.04 | 1.15 | +0.91 | +379.17% | 0.04 | 48 | 1,478 | 0.39 | 0.76 | 0.25 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 24.50 | 0.69 | 0.75 | 0.72 | 0.49 | +0.32 | +188.24% | 0.03 | 141 | 1,129 | 0.37 | 0.64 | 0.31 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 25.00 | 0.36 | 0.51 | 0.44 | 0.35 | +0.30 | +600.00% | 0.02 | 278 | 776 | 0.31 | 0.48 | 0.34 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 25.50 | 0.14 | 0.22 | 0.18 | 0.12 | +0.06 | +100.00% | 0.01 | 18,253 | 188 | 0.26 | 0.33 | 0.29 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 16,935 | 109 | 0.23 | 0.21 | 0.21 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 27 | 0.27 | 0.13 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.06 | 0.08 | -0.01 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.03 | 0.04 | 0.00 | 6/10/2026 | 7/1/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.01 | 0.02 | 0.00 | 6/11/2026 | 7/1/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 7/1/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.52 | 0.26 | 0.05 | % | 0.01 | 1 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.01 | 11 | 172 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.13 | -81.25% | 0.00 | 6 | 114 | 0.35 | 0.00 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 23.00 | 0.03 | 0.14 | 0.09 | 0.03 | -0.11 | -78.58% | 0.00 | 34 | 646 | 0.40 | -0.07 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 23.50 | 0.03 | 0.29 | 0.16 | 0.05 | -0.23 | -82.15% | 0.01 | 14 | 253 | 0.38 | -0.13 | 0.20 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 24.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.28 | -71.80% | 0.00 | 197 | 70 | 0.24 | -0.24 | 0.25 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 24.50 | 0.02 | 0.40 | 0.21 | 0.26 | -0.38 | -59.38% | 0.01 | 86 | 258 | 0.23 | -0.36 | 0.31 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.98 | 0.49 | 0.55 | -2.04 | -78.77% | 0.02 | 12 | 3 | 0.56 | -0.52 | 0.34 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 25.50 | 0.60 | 1.64 | 1.12 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.80 | -0.67 | 0.29 | -0.02 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 2.58 | 1.32 | 1.30 | % | 0.05 | 4 | 0 | 1.21 | -0.79 | 0.21 | -0.02 | 7/1/2026 | 7/1/2026 3:59:56 PM EST | |
| 26.50 | 0.37 | 3.30 | 1.84 | 1.75 | -0.91 | -34.22% | 0.07 | 3 | 1 | 1.50 | -0.87 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 27.00 | 0.63 | 4.10 | 2.37 | 3.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.77 | -0.94 | 0.08 | -0.01 | 6/16/2026 | 7/1/2026 3:59:56 PM EST |
| 27.50 | 1.33 | 4.40 | 2.87 | % | 0.10 | 0 | 0 | 1.74 | -0.97 | 0.04 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 28.00 | 2.86 | 3.55 | 3.21 | 3.51 | % | 0.11 | 1 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST | |
| 28.50 | 2.67 | 4.70 | 3.69 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 29.00 | 2.85 | 5.55 | 4.20 | 4.45 | % | 0.14 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST | |
| 29.50 | 3.55 | 5.55 | 4.55 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 30.00 | 3.60 | 7.10 | 5.35 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 PM EST |
| 31.00 | 4.25 | 8.10 | 6.18 | % | 0.20 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 32.00 | 5.80 | 9.10 | 7.45 | 7.43 | % | 0.23 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |