Options Chain for KRAFT HEINZ CO COM (KHC) - $23.85 as of 5/26/2026 6:13:30 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 | 9.30 | 13.45 | 11.38 | 9.14 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/26/2026 3:59:58 PM EST |
| 15.00 | 6.80 | 10.75 | 8.78 | 7.08 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:58 PM EST |
| 17.50 | 6.00 | 7.20 | 6.60 | 6.30 | -0.23 | -3.53% | 0.38 | 1 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 20.00 | 3.60 | 4.20 | 3.90 | 3.95 | +0.07 | +1.81% | 0.20 | 100 | 254 | 0.56 | 0.95 | 0.07 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 22.50 | 1.62 | 1.68 | 1.65 | 1.67 | 0.00 | 0.00% | 0.07 | 27 | 1,983 | 0.27 | 0.71 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.01 | +2.44% | 0.02 | 1,339 | 7,606 | 0.27 | 0.30 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 27.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 151 | 3,988 | 0.28 | 0.08 | 0.06 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 397 | 0.31 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 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 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 553 | 0.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | 0.11 | -0.02 | -15.39% | 0.01 | 33 | 8,176 | 0.35 | -0.05 | 0.07 | 0.00 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 22.50 | 0.49 | 0.59 | 0.54 | 0.56 | +0.02 | +3.71% | 0.02 | 84 | 3,317 | 0.29 | -0.29 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 25.00 | 1.37 | 1.91 | 1.64 | 1.85 | +0.04 | +2.21% | 0.07 | 4 | 630 | 0.29 | -0.70 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 27.50 | 3.85 | 4.35 | 4.10 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 166 | 0.47 | -0.92 | 0.06 | 0.00 | 5/18/2026 | 5/26/2026 3:59:58 PM EST |
| 30.00 | 4.40 | 7.80 | 6.10 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.96 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 3:59:58 PM EST |
| 32.50 | 6.90 | 10.90 | 8.90 | 9.11 | 0.00 | 0.00% | 0.27 | 0 | 107 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 35.00 | 9.40 | 13.55 | 11.48 | 12.87 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 3:59:58 PM EST |