Options Chain for KRAFT HEINZ CO COM (KHC) - $24.92 as of 7/9/2026 11:08:06 AM 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 | 11.80 | 12.70 | 12.25 | 11.00 | 0.00 | 0.00% | 0.98 | 0 | 28 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 1:58:59 PM EST |
| 15.00 | 9.30 | 10.50 | 9.90 | 8.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 1:58:59 PM EST |
| 16.00 | 8.50 | 9.50 | 9.00 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 17.00 | 7.30 | 9.00 | 8.15 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 17.50 | 6.95 | 7.95 | 7.45 | 6.15 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 1:58:59 PM EST |
| 18.00 | 6.70 | 7.20 | 6.95 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 1:58:59 PM EST |
| 18.50 | 5.90 | 6.95 | 6.43 | 6.31 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:59 PM EST |
| 19.00 | 5.45 | 6.50 | 5.98 | % | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 19.50 | 4.80 | 5.85 | 5.33 | 5.33 | % | 0.27 | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST | |
| 20.00 | 4.75 | 5.30 | 5.03 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 170 | 0.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:59 PM EST |
| 20.50 | 3.80 | 4.95 | 4.38 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 21.00 | 3.65 | 4.65 | 4.15 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.67 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 21.50 | 3.05 | 3.85 | 3.45 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.87 | 0.99 | 0.02 | -0.01 | 6/26/2026 | 7/9/2026 1:58:59 PM EST |
| 22.00 | 2.68 | 3.20 | 2.94 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.79 | 0.97 | 0.04 | -0.01 | 7/6/2026 | 7/9/2026 1:58:59 PM EST |
| 22.50 | 2.28 | 2.59 | 2.44 | 2.46 | -0.22 | -8.21% | 0.11 | 7 | 2,225 | 0.52 | 0.95 | 0.07 | -0.01 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 23.00 | 1.68 | 2.53 | 2.11 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.65 | 0.90 | 0.11 | -0.02 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 23.50 | 1.31 | 1.79 | 1.55 | 1.63 | 0.00 | 0.00% | 0.07 | 0 | 1,480 | 0.43 | 0.86 | 0.17 | -0.02 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 24.00 | 0.96 | 1.13 | 1.05 | 1.06 | -0.14 | -11.67% | 0.04 | 66 | 1,121 | 0.32 | 0.78 | 0.25 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 24.50 | 0.62 | 0.69 | 0.66 | 0.67 | -0.17 | -20.24% | 0.03 | 75 | 857 | 0.29 | 0.65 | 0.35 | -0.03 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 25.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 17,515 | 15,557 | 0.28 | 0.46 | 0.39 | -0.03 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 25.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 17,038 | 1,697 | 0.28 | 0.29 | 0.32 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 26.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 58 | 1,181 | 0.29 | 0.18 | 0.22 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 386 | 0.29 | 0.12 | 0.15 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.31 | 0.07 | 0.10 | -0.01 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 4,533 | 0.44 | 0.03 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.02 | 0.03 | 0.00 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 29.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 1:58:59 PM EST |
| 31.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 32.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 1:58:59 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/9/2026 1:58:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 1:58:59 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 178 | 2.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 936 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 1:58:59 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 1:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:59 PM EST | |||
| 19.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 1 | 8,728 | 0.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.68 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 1:58:59 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.76 | -0.01 | 0.02 | -0.01 | 6/30/2026 | 7/9/2026 1:58:59 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.53 | -0.03 | 0.04 | -0.01 | 7/7/2026 | 7/9/2026 1:58:59 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 4,505 | 0.40 | -0.05 | 0.07 | -0.01 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 122 | 0.38 | -0.10 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 23.50 | 0.06 | 0.11 | 0.09 | 0.12 | +0.06 | +100.00% | 0.00 | 3 | 466 | 0.34 | -0.14 | 0.17 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 24.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 74 | 1,192 | 0.30 | -0.22 | 0.25 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 24.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 16 | 391 | 0.28 | -0.35 | 0.35 | -0.03 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 25.00 | 0.44 | 0.49 | 0.47 | 0.44 | -0.05 | -10.21% | 0.02 | 56 | 1,336 | 0.27 | -0.54 | 0.39 | -0.03 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 25.50 | 0.74 | 0.86 | 0.80 | 0.78 | 0.00 | 0.00% | 0.03 | 1 | 242 | 0.28 | -0.71 | 0.32 | -0.02 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 26.00 | 0.88 | 1.39 | 1.14 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.24 | -0.82 | 0.22 | -0.02 | 7/7/2026 | 7/9/2026 1:58:59 PM EST |
| 26.50 | 1.51 | 1.87 | 1.69 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.33 | -0.88 | 0.15 | -0.02 | 7/7/2026 | 7/9/2026 1:58:59 PM EST |
| 27.00 | 1.98 | 2.59 | 2.29 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.93 | 0.10 | -0.01 | 6/30/2026 | 7/9/2026 1:58:59 PM EST |
| 27.50 | 2.29 | 2.90 | 2.60 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.97 | 0.05 | -0.01 | 6/30/2026 | 7/9/2026 1:58:59 PM EST |
| 28.00 | 2.84 | 3.40 | 3.12 | 3.37 | +0.39 | +13.09% | 0.11 | 2 | 2 | 0.50 | -0.98 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 28.50 | 3.45 | 4.35 | 3.90 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/9/2026 1:58:59 PM EST |
| 29.00 | 3.95 | 4.80 | 4.38 | 4.25 | +0.60 | +16.44% | 0.15 | 1 | 1 | 0.64 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 30.00 | 4.95 | 5.80 | 5.38 | 5.25 | +0.60 | +12.91% | 0.18 | 1 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 31.00 | 5.95 | 6.50 | 6.23 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:58:59 PM EST |
| 32.00 | 6.90 | 7.35 | 7.13 | 6.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:58:59 PM EST |
| 32.50 | 7.40 | 8.45 | 7.93 | 7.75 | +0.15 | +1.98% | 0.24 | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |
| 35.00 | 9.95 | 10.25 | 10.10 | 10.25 | -0.52 | -4.83% | 0.29 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:59 PM EST |