Options Chain for KRAFT HEINZ CO COM (KHC) - $23.85 as of 5/27/2026 2:50:38 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 | 7.45 | 11.45 | 9.45 | % | 0.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 16.00 | 6.45 | 10.45 | 8.45 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 17.00 | 5.45 | 9.45 | 7.45 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 17.50 | 4.95 | 8.95 | 6.95 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 18.00 | 4.45 | 8.45 | 6.45 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 18.50 | 3.95 | 7.95 | 5.95 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 19.00 | 3.40 | 7.45 | 5.43 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 19.50 | 2.90 | 6.95 | 4.93 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 20.00 | 2.41 | 6.45 | 4.43 | % | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 20.50 | 1.94 | 5.95 | 3.95 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 21.00 | 1.45 | 5.45 | 3.45 | % | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 21.50 | 1.60 | 4.95 | 3.28 | % | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.02 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 22.00 | 1.38 | 3.55 | 2.47 | % | 0.11 | 0 | 0 | 0.82 | 0.95 | 0.16 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 22.50 | 1.13 | 4.20 | 2.67 | % | 0.12 | 0 | 0 | 1.16 | 0.86 | 0.18 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 23.00 | 0.53 | 2.48 | 1.51 | % | 0.07 | 0 | 0 | 0.64 | 0.76 | 0.20 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 23.50 | 0.81 | 1.46 | 1.14 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.66 | 0.21 | -0.01 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 24.00 | 0.49 | 1.27 | 0.88 | 0.99 | +0.40 | +67.80% | 0.04 | 1 | 119 | 0.27 | 0.55 | 0.22 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 24.50 | 0.26 | 1.03 | 0.65 | 0.49 | +0.06 | +13.96% | 0.03 | 1 | 13 | 0.27 | 0.44 | 0.21 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.00 | 0.19 | 0.45 | 0.32 | 0.43 | +0.13 | +43.34% | 0.01 | 21 | 3 | 0.22 | 0.34 | 0.19 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.50 | 0.04 | 0.30 | 0.17 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 2 | 0.20 | 0.26 | 0.17 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 26.00 | 0.02 | 0.26 | 0.14 | 0.20 | +0.07 | +53.85% | 0.01 | 35 | 8 | 0.22 | 0.19 | 0.14 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 26.50 | 0.00 | 0.18 | 0.09 | 0.15 | % | 0.00 | 10 | 0 | 0.30 | 0.13 | 0.11 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST | |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.08 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 27.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.06 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.04 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 28.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/27/2026 3:59:34 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.02 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 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 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 10 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST | |
| 19.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 21.00 | 0.06 | 0.33 | 0.20 | 0.12 | % | 0.01 | 38 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST | |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.02 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 22.00 | 0.00 | 0.47 | 0.24 | 0.21 | +0.01 | +5.00% | 0.01 | 10 | 1 | 0.43 | -0.05 | 0.16 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.29 | % | 0.01 | 14 | 0 | 0.36 | -0.14 | 0.18 | 0.00 | 5/27/2026 | 5/27/2026 3:59:34 PM EST | |
| 23.00 | 0.12 | 0.82 | 0.47 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.20 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | 0.45 | -0.19 | -29.69% | 0.02 | 3 | 11 | 0.40 | -0.34 | 0.21 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 24.00 | 0.36 | 1.13 | 0.75 | 0.81 | -0.23 | -22.12% | 0.03 | 31 | 26 | 0.25 | -0.45 | 0.22 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 24.50 | 0.66 | 1.55 | 1.11 | 0.99 | -0.31 | -23.85% | 0.05 | 1 | 2 | 0.28 | -0.56 | 0.21 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.00 | 0.90 | 1.76 | 1.33 | % | 0.05 | 0 | 0 | 0.40 | -0.66 | 0.19 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 25.50 | 1.08 | 2.40 | 1.74 | % | 0.07 | 0 | 0 | 0.50 | -0.74 | 0.17 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 26.00 | 1.47 | 4.20 | 2.84 | % | 0.11 | 0 | 0 | 1.00 | -0.81 | 0.14 | -0.01 | 5/27/2026 3:59:34 PM EST | |||
| 26.50 | 1.80 | 4.50 | 3.15 | % | 0.12 | 0 | 0 | 0.99 | -0.87 | 0.11 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 27.00 | 1.00 | 4.35 | 2.68 | % | 0.10 | 0 | 0 | 0.82 | -0.91 | 0.08 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 27.50 | 1.49 | 5.05 | 3.27 | % | 0.12 | 0 | 0 | 0.94 | -0.94 | 0.06 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 28.00 | 3.00 | 5.95 | 4.48 | % | 0.16 | 0 | 0 | 1.13 | -0.96 | 0.04 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 28.50 | 3.30 | 6.50 | 4.90 | % | 0.17 | 0 | 0 | 1.19 | -0.98 | 0.03 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 29.00 | 3.10 | 7.00 | 5.05 | % | 0.17 | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 30.00 | 4.85 | 7.95 | 6.40 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 31.00 | 5.85 | 8.95 | 7.40 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST |