Options Chain for KRAFT HEINZ CO COM (KHC) - $25.79 as of 7/22/2026 3:01:20 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 | 8.30 | 12.35 | 10.33 | 9.25 | 0.00 | 0.00% | 0.69 | 0 | 4 | 5.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/23/2026 4:00:03 PM EST |
| 16.00 | 7.30 | 11.35 | 9.33 | % | 0.58 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 17.00 | 6.25 | 9.85 | 8.05 | % | 0.47 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 18.00 | 5.70 | 9.35 | 7.53 | % | 0.42 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 18.50 | 4.80 | 8.15 | 6.48 | % | 0.35 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 19.00 | 4.30 | 7.85 | 6.08 | % | 0.32 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 19.50 | 4.60 | 7.85 | 6.23 | 5.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 4:00:03 PM EST |
| 20.00 | 4.10 | 6.65 | 5.38 | 5.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 4:00:03 PM EST |
| 20.50 | 3.60 | 6.85 | 5.23 | 2.57 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/23/2026 4:00:03 PM EST |
| 21.00 | 3.10 | 5.70 | 4.40 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 4:00:03 PM EST |
| 21.50 | 2.63 | 5.90 | 4.27 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 4:00:03 PM EST |
| 22.00 | 1.81 | 5.40 | 3.61 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.46 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/23/2026 4:00:03 PM EST |
| 22.50 | 1.32 | 4.90 | 3.11 | 2.85 | -1.02 | -26.36% | 0.14 | 25 | 42 | 2.30 | 0.99 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 23.00 | 0.70 | 4.45 | 2.58 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 98 | 2.17 | 0.97 | 0.05 | -0.01 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 23.50 | 0.65 | 3.45 | 2.05 | 2.06 | -0.44 | -17.60% | 0.09 | 14 | 163 | 1.64 | 0.92 | 0.10 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 24.00 | 1.25 | 3.30 | 2.28 | 1.44 | -0.58 | -28.72% | 0.09 | 28 | 199 | 1.74 | 0.86 | 0.16 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 24.50 | 0.21 | 1.35 | 0.78 | 0.92 | -0.76 | -45.24% | 0.03 | 56 | 808 | 0.55 | 0.78 | 0.24 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.61 | -50.42% | 0.03 | 52 | 1,065 | 0.30 | 0.65 | 0.32 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 25.50 | 0.33 | 0.43 | 0.38 | 0.35 | -0.40 | -53.34% | 0.01 | 101 | 541 | 0.28 | 0.47 | 0.37 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 26.00 | 0.17 | 0.27 | 0.22 | 0.24 | -0.23 | -48.94% | 0.01 | 17,755 | 3,466 | 0.30 | 0.31 | 0.31 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 26.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.16 | -61.54% | 0.00 | 17,714 | 4,291 | 0.31 | 0.20 | 0.23 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 27.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 30 | 412 | 0.34 | 0.12 | 0.16 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 27.50 | 0.01 | 0.46 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 983 | 0.53 | 0.06 | 0.09 | -0.01 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.52 | 0.02 | 0.05 | 0.00 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.19 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/23/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 1.86 | 0.93 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 1.39 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/23/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/23/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/23/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/23/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 53 | 3.44 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.75 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 578 | 0.83 | -0.01 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.46 | -0.03 | 0.05 | -0.01 | 7/21/2026 | 7/23/2026 4:00:03 PM EST |
| 23.50 | 0.03 | 0.09 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 47 | 0.39 | -0.08 | 0.10 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 24.00 | 0.06 | 0.14 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 5 | 167 | 0.36 | -0.14 | 0.16 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 24.50 | 0.13 | 0.18 | 0.16 | 0.13 | +0.04 | +44.45% | 0.01 | 27 | 106 | 0.32 | -0.22 | 0.24 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 25.00 | 0.23 | 0.48 | 0.36 | 0.35 | +0.19 | +118.75% | 0.01 | 140 | 529 | 0.36 | -0.35 | 0.32 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 25.50 | 0.44 | 0.73 | 0.59 | 0.46 | +0.20 | +76.93% | 0.02 | 59 | 331 | 0.36 | -0.53 | 0.37 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 26.00 | 0.76 | 1.05 | 0.91 | 1.16 | +0.72 | +163.64% | 0.04 | 103 | 51 | 0.36 | -0.69 | 0.31 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 26.50 | 0.90 | 1.50 | 1.20 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.56 | -0.80 | 0.23 | -0.02 | 7/22/2026 | 7/23/2026 4:00:03 PM EST |
| 27.00 | 0.48 | 3.40 | 1.94 | 1.72 | +0.59 | +52.22% | 0.07 | 12 | 9 | 1.64 | -0.88 | 0.16 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 27.50 | 0.90 | 3.80 | 2.35 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.55 | -0.94 | 0.09 | -0.01 | 7/17/2026 | 7/23/2026 4:00:03 PM EST |
| 28.00 | 1.39 | 3.95 | 2.67 | 2.69 | +0.35 | +14.96% | 0.10 | 8 | 0 | 1.56 | -0.98 | 0.05 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST |
| 28.50 | 2.31 | 4.60 | 3.46 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 29.00 | 2.91 | 4.90 | 3.91 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 29.50 | 3.25 | 5.60 | 4.43 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 30.00 | 3.35 | 6.75 | 5.05 | 4.70 | % | 0.17 | 4 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 31.00 | 4.35 | 7.75 | 6.05 | % | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST | |||
| 32.00 | 5.35 | 8.05 | 6.70 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:03 PM EST |