Options Chain for KRAFT HEINZ CO COM (KHC) - $24.68 as of 7/10/2026 2:51:11 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 | 8.70 | 11.70 | 10.20 | % | 0.68 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 16.00 | 8.50 | 10.25 | 9.38 | % | 0.59 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 17.00 | 7.50 | 9.10 | 8.30 | % | 0.49 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 18.00 | 6.50 | 8.10 | 7.30 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 18.50 | 6.00 | 7.60 | 6.80 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 19.00 | 4.25 | 7.65 | 5.95 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:57 PM EST |
| 19.50 | 3.90 | 7.20 | 5.55 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 20.00 | 3.60 | 6.70 | 5.15 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:57 PM EST |
| 20.50 | 3.40 | 6.05 | 4.73 | 4.41 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 21.00 | 3.55 | 4.85 | 4.20 | 3.97 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 21.50 | 3.05 | 4.75 | 3.90 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.51 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/10/2026 3:59:57 PM EST |
| 22.00 | 1.20 | 4.95 | 3.08 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.81 | 0.98 | 0.03 | -0.01 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 22.50 | 2.38 | 2.85 | 2.62 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.71 | 0.94 | 0.07 | -0.01 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 23.00 | 0.96 | 3.10 | 2.03 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 249 | 1.07 | 0.90 | 0.11 | -0.01 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 23.50 | 1.36 | 1.76 | 1.56 | 1.62 | +0.03 | +1.89% | 0.07 | 3 | 330 | 0.48 | 0.83 | 0.16 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 24.00 | 1.04 | 1.13 | 1.09 | 1.16 | +0.12 | +11.54% | 0.05 | 54 | 458 | 0.28 | 0.74 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 24.50 | 0.68 | 0.79 | 0.74 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.27 | 0.62 | 0.29 | -0.02 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 25.00 | 0.39 | 0.51 | 0.45 | 0.47 | -0.03 | -6.00% | 0.02 | 3,783 | 1,002 | 0.26 | 0.47 | 0.32 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 25.50 | 0.21 | 0.30 | 0.26 | 0.26 | +0.01 | +4.00% | 0.01 | 115 | 341 | 0.26 | 0.33 | 0.28 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 26.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 11 | 936 | 0.26 | 0.22 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 26.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 204 | 0.29 | 0.14 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 27.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 37 | 0.31 | 0.08 | 0.11 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.60 | 0.03 | 0.05 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.03 | 0.00 | 7/7/2026 | 7/10/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 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 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.46 | 0.23 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.07 | +0.05 | +250.00% | 0.01 | 3 | 145 | 0.68 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.51 | -0.02 | 0.03 | -0.01 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 99 | 0.42 | -0.06 | 0.07 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.02 | -18.19% | 0.01 | 7 | 358 | 0.41 | -0.10 | 0.11 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 23.50 | 0.09 | 0.17 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 529 | 42 | 0.30 | -0.17 | 0.16 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 24.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.10 | -35.72% | 0.01 | 80 | 82 | 0.26 | -0.26 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 24.50 | 0.29 | 0.40 | 0.35 | 0.39 | +0.02 | +5.41% | 0.01 | 12 | 314 | 0.26 | -0.38 | 0.29 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 25.00 | 0.50 | 0.61 | 0.56 | 0.54 | -0.02 | -3.58% | 0.02 | 132 | 81 | 0.25 | -0.53 | 0.32 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 25.50 | 0.78 | 0.94 | 0.86 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.24 | -0.67 | 0.28 | -0.02 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 26.00 | 1.20 | 1.56 | 1.38 | 1.26 | +0.11 | +9.57% | 0.05 | 2 | 3 | 0.32 | -0.78 | 0.22 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 26.50 | 0.96 | 2.64 | 1.80 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.86 | -0.86 | 0.16 | -0.01 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 27.00 | 1.36 | 3.75 | 2.56 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.27 | -0.92 | 0.11 | -0.01 | 7/2/2026 | 7/10/2026 3:59:57 PM EST |
| 27.50 | 0.72 | 4.60 | 2.66 | % | 0.10 | 0 | 0 | 1.54 | -0.97 | 0.05 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 28.00 | 2.30 | 4.50 | 3.40 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.30 | -0.98 | 0.03 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 28.50 | 1.80 | 4.95 | 3.38 | 4.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.35 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 7/10/2026 3:59:57 PM EST |
| 29.00 | 2.40 | 6.20 | 4.30 | 4.20 | -0.03 | -0.71% | 0.15 | 2 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 29.50 | 2.95 | 6.15 | 4.55 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:57 PM EST |
| 30.00 | 3.15 | 7.20 | 5.18 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:57 PM EST |
| 31.00 | 5.20 | 6.95 | 6.08 | 6.17 | +0.35 | +6.02% | 0.20 | 2 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 32.00 | 6.95 | 7.95 | 7.45 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST |