Options Chain for KRAFT HEINZ CO COM (KHC) - $25.67 as of 7/27/2026 5:25:27 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 | 10.70 | 12.25 | 11.48 | 9.25 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 9.75 | 11.25 | 10.50 | 8.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 8.75 | 10.25 | 9.50 | % | 0.56 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 7.75 | 9.25 | 8.50 | % | 0.47 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 18.50 | 7.20 | 8.75 | 7.98 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 6.75 | 7.95 | 7.35 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 19.50 | 6.25 | 7.25 | 6.75 | % | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 5.85 | 6.75 | 6.30 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:51 PM EST |
| 20.50 | 5.20 | 6.75 | 5.98 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 21.00 | 4.90 | 5.80 | 5.35 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 21.50 | 4.35 | 5.75 | 5.05 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 22.00 | 3.75 | 5.30 | 4.53 | % | 0.21 | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 22.50 | 3.25 | 4.05 | 3.65 | 3.69 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.98 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 2.94 | 3.40 | 3.17 | 3.15 | -0.17 | -5.12% | 0.14 | 18 | 13 | 1.40 | 0.97 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.50 | 2.36 | 3.10 | 2.73 | 2.69 | +0.58 | +27.49% | 0.12 | 4 | 146 | 0.70 | 0.93 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 1.88 | 2.58 | 2.23 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.59 | 0.89 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 24.50 | 1.58 | 2.28 | 1.93 | 2.06 | +0.66 | +47.15% | 0.08 | 6 | 38 | 0.65 | 0.84 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 1.45 | 1.75 | 1.60 | 1.56 | +0.42 | +36.85% | 0.06 | 18 | 301 | 0.43 | 0.77 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.50 | 1.02 | 1.27 | 1.15 | 1.28 | +0.50 | +64.11% | 0.05 | 11 | 458 | 0.37 | 0.68 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 0.83 | 0.96 | 0.90 | 0.89 | +0.36 | +67.93% | 0.03 | 15 | 669 | 0.41 | 0.58 | 0.22 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.50 | 0.59 | 0.69 | 0.64 | 0.64 | +0.23 | +56.10% | 0.02 | 89 | 249 | 0.40 | 0.47 | 0.23 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 0.29 | 0.48 | 0.39 | 0.47 | +0.18 | +62.07% | 0.01 | 224 | 270 | 0.37 | 0.36 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 0.11 | 0.31 | 0.21 | 0.31 | +0.12 | +63.16% | 0.01 | 35 | 111 | 0.33 | 0.26 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 0.15 | 0.22 | 0.19 | 0.18 | +0.06 | +50.00% | 0.01 | 231 | 287 | 0.39 | 0.18 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.50 | 0.10 | 0.16 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 6 | 26 | 0.40 | 0.12 | 0.12 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 26 | 127 | 0.42 | 0.08 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 61 | 107 | 0.45 | 0.05 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.48 | 0.02 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.03 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 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 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 19.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.76 | 0.38 | 0.01 | -0.09 | -90.00% | 0.02 | 10 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 35 | 0.64 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | -0.02 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.24 | +0.13 | +118.19% | 0.00 | 1 | 108 | 0.72 | -0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.50 | 0.06 | 0.20 | 0.13 | 0.08 | -0.04 | -33.34% | 0.01 | 23 | 110 | 0.53 | -0.07 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.11 | -47.83% | 0.00 | 6,737 | 245 | 0.42 | -0.11 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.50 | 0.15 | 0.24 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 6 | 474 | 0.45 | -0.16 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.24 | 0.33 | 0.29 | 0.29 | -0.21 | -42.00% | 0.01 | 9 | 114 | 0.43 | -0.23 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.50 | 0.32 | 0.48 | 0.40 | 0.40 | -0.29 | -42.03% | 0.02 | 38 | 44 | 0.41 | -0.32 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 0.45 | 0.63 | 0.54 | 0.62 | -0.35 | -36.09% | 0.02 | 59 | 22 | 0.37 | -0.42 | 0.22 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.50 | 0.79 | 0.92 | 0.86 | 0.83 | -0.69 | -45.40% | 0.03 | 126 | 41 | 0.41 | -0.53 | 0.23 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 1.00 | 1.22 | 1.11 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.37 | -0.64 | 0.22 | -0.03 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 1.30 | 1.65 | 1.48 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.74 | 0.19 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 1.72 | 2.85 | 2.29 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.01 | -0.82 | 0.15 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 28.50 | 2.16 | 3.10 | 2.63 | % | 0.09 | 0 | 0 | 0.95 | -0.88 | 0.12 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 29.00 | 2.62 | 3.90 | 3.26 | % | 0.11 | 0 | 0 | 1.22 | -0.92 | 0.09 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 29.50 | 2.86 | 4.00 | 3.43 | % | 0.12 | 0 | 0 | 1.05 | -0.95 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 3.50 | 4.50 | 4.00 | % | 0.13 | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 31.00 | 3.80 | 5.25 | 4.53 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 4.75 | 6.95 | 5.85 | 6.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |