Options Chain for KRAFT HEINZ CO COM (KHC) - $26.64 as of 8/5/2026 2:40:21 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 | 10.20 | 11.90 | 11.05 | 11.29 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 1:58:56 PM EST |
| 16.00 | 9.10 | 10.90 | 10.00 | 11.11 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 1:58:56 PM EST |
| 17.00 | 8.05 | 9.90 | 8.98 | % | 0.53 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 18.00 | 7.40 | 8.90 | 8.15 | % | 0.45 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 19.00 | 6.30 | 7.90 | 7.10 | 8.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:58:56 PM EST |
| 19.50 | 5.75 | 7.40 | 6.58 | % | 0.34 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 20.00 | 5.05 | 6.10 | 5.58 | 5.77 | % | 0.28 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST | |
| 20.50 | 4.80 | 6.40 | 5.60 | % | 0.27 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 21.00 | 4.40 | 5.90 | 5.15 | % | 0.25 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 21.50 | 3.80 | 5.40 | 4.60 | % | 0.21 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 22.00 | 3.30 | 4.90 | 4.10 | % | 0.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 22.50 | 2.76 | 4.40 | 3.58 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.88 | 0.99 | 0.02 | 0.00 | 7/17/2026 | 8/5/2026 1:58:56 PM EST |
| 23.00 | 2.50 | 3.95 | 3.23 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.59 | 0.98 | 0.04 | -0.01 | 7/31/2026 | 8/5/2026 1:58:56 PM EST |
| 23.50 | 1.94 | 2.36 | 2.15 | 2.49 | -0.61 | -19.68% | 0.09 | 52 | 50 | 0.90 | 0.94 | 0.08 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 24.00 | 1.50 | 1.82 | 1.66 | 1.68 | -0.94 | -35.88% | 0.07 | 17 | 200 | 0.46 | 0.89 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 24.50 | 1.14 | 1.37 | 1.26 | 1.47 | -0.73 | -33.19% | 0.05 | 30 | 44 | 0.31 | 0.81 | 0.20 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 25.00 | 0.76 | 0.96 | 0.86 | 0.80 | -1.06 | -56.99% | 0.03 | 2 | 426 | 0.32 | 0.69 | 0.27 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 25.50 | 0.53 | 0.63 | 0.58 | 0.54 | -0.60 | -52.64% | 0.02 | 714 | 208 | 0.30 | 0.55 | 0.31 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 26.00 | 0.31 | 0.38 | 0.35 | 0.32 | -0.70 | -68.63% | 0.01 | 18,135 | 230 | 0.32 | 0.39 | 0.30 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 26.50 | 0.20 | 0.24 | 0.22 | 0.20 | -0.60 | -75.00% | 0.01 | 17,828 | 129 | 0.32 | 0.26 | 0.25 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.54 | -83.08% | 0.00 | 163 | 287 | 0.33 | 0.17 | 0.18 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 27.50 | 0.05 | 0.14 | 0.10 | 0.07 | -0.30 | -81.09% | 0.00 | 18 | 1,512 | 0.36 | 0.10 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 28.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.23 | -82.15% | 0.00 | 13 | 388 | 0.44 | 0.05 | 0.07 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.02 | -0.25 | -92.60% | 0.00 | 13 | 176 | 0.55 | 0.02 | 0.04 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 29.00 | 0.00 | 0.61 | 0.31 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 48 | 1.06 | 0.01 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 29.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.14 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/5/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:56 PM EST |
| 30.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 31.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:56 PM EST |
| 31.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 1:58:56 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:56 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 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 1:58:56 PM EST |
| 20.50 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/5/2026 1:58:56 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:56 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 1:58:56 PM EST |
| 22.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 30 | 0.53 | -0.01 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 474 | 0.52 | -0.02 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 80 | 60 | 0.36 | -0.06 | 0.08 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 24.00 | 0.06 | 0.29 | 0.18 | 0.08 | -0.01 | -11.12% | 0.01 | 45 | 268 | 0.36 | -0.11 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 24.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.04 | -25.00% | 0.01 | 27 | 156 | 0.34 | -0.19 | 0.20 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 25.00 | 0.22 | 0.28 | 0.25 | 0.27 | +0.03 | +12.50% | 0.01 | 87 | 113 | 0.32 | -0.31 | 0.27 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 25.50 | 0.37 | 0.46 | 0.42 | 0.49 | +0.15 | +44.12% | 0.02 | 140 | 90 | 0.31 | -0.45 | 0.31 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 26.00 | 0.63 | 0.72 | 0.68 | 0.69 | +0.19 | +38.00% | 0.03 | 59 | 132 | 0.31 | -0.61 | 0.30 | -0.03 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 26.50 | 0.90 | 1.08 | 0.99 | 1.21 | +0.43 | +55.13% | 0.04 | 8 | 108 | 0.32 | -0.74 | 0.25 | -0.02 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 27.00 | 1.11 | 1.83 | 1.47 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.59 | -0.83 | 0.18 | -0.02 | 8/4/2026 | 8/5/2026 1:58:56 PM EST |
| 27.50 | 1.85 | 2.40 | 2.13 | 2.03 | +0.44 | +27.68% | 0.08 | 2 | 53 | 0.58 | -0.90 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 28.00 | 2.07 | 3.45 | 2.76 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.21 | -0.95 | 0.07 | -0.01 | 8/4/2026 | 8/5/2026 1:58:56 PM EST |
| 28.50 | 2.56 | 3.35 | 2.96 | 2.91 | +0.77 | +35.99% | 0.10 | 8 | 24 | 0.87 | -0.98 | 0.04 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |
| 29.00 | 2.42 | 4.65 | 3.54 | % | 0.12 | 0 | 0 | 1.53 | -0.99 | 0.02 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 29.50 | 2.91 | 5.15 | 4.03 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 30.00 | 3.40 | 5.65 | 4.53 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:58:56 PM EST |
| 30.50 | 3.80 | 6.15 | 4.98 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 31.00 | 4.45 | 6.55 | 5.50 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:58:56 PM EST |
| 31.50 | 4.90 | 7.15 | 6.03 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:58:56 PM EST | |||
| 32.00 | 5.35 | 7.65 | 6.50 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:58:56 PM EST |
| 33.00 | 7.10 | 8.10 | 7.60 | 7.45 | % | 0.23 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:56 PM EST |