Options Chain for KRAFT HEINZ CO COM (KHC) - $25.69 as of 8/20/2026 5:51:30 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 | 9.95 | 12.15 | 11.05 | 10.35 | 0.00 | 0.00% | 0.74 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:50 PM EST |
| 16.00 | 9.25 | 11.60 | 10.43 | 9.58 | 0.00 | 0.00% | 0.65 | 0 | 3 | 4.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:50 PM EST |
| 17.00 | 7.05 | 8.90 | 7.98 | 8.58 | -0.32 | -3.60% | 0.47 | 1 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 18.00 | 7.30 | 8.20 | 7.75 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:50 PM EST |
| 19.00 | 6.25 | 8.10 | 7.18 | % | 0.38 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 19.50 | 5.80 | 7.40 | 6.60 | % | 0.34 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 20.00 | 4.65 | 6.80 | 5.73 | % | 0.29 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 20.50 | 4.75 | 6.35 | 5.55 | % | 0.27 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 21.00 | 4.40 | 5.90 | 5.15 | % | 0.25 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 21.50 | 3.15 | 5.35 | 4.25 | 3.89 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:50 PM EST |
| 22.00 | 3.05 | 5.15 | 4.10 | % | 0.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 22.50 | 2.80 | 4.05 | 3.43 | 2.47 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 23.00 | 1.74 | 4.05 | 2.90 | 2.49 | +0.51 | +25.76% | 0.13 | 2 | 12 | 1.72 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 23.50 | 1.27 | 3.25 | 2.26 | 2.05 | +0.41 | +25.00% | 0.10 | 5 | 63 | 1.34 | 0.99 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 24.00 | 0.52 | 2.81 | 1.67 | 1.61 | +0.17 | +11.81% | 0.07 | 20 | 137 | 1.25 | 0.95 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 24.50 | 0.63 | 2.18 | 1.41 | 1.15 | +0.12 | +11.65% | 0.06 | 22 | 50 | 1.00 | 0.89 | 0.18 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 25.00 | 0.67 | 1.02 | 0.85 | 0.80 | -0.15 | -15.79% | 0.03 | 37 | 598 | 0.39 | 0.79 | 0.29 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 25.50 | 0.35 | 0.59 | 0.47 | 0.45 | -0.18 | -28.58% | 0.02 | 24 | 1,345 | 0.20 | 0.63 | 0.40 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 26.00 | 0.20 | 0.27 | 0.24 | 0.24 | -0.35 | -59.33% | 0.01 | 19,926 | 513 | 0.21 | 0.43 | 0.41 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 26.50 | 0.11 | 0.34 | 0.23 | 0.12 | -0.07 | -36.85% | 0.01 | 19,443 | 271 | 0.32 | 0.25 | 0.32 | -0.03 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 9 | 221 | 0.28 | 0.12 | 0.20 | -0.02 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 391 | 0.32 | 0.05 | 0.10 | -0.01 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,151 | 0.61 | 0.02 | 0.04 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.97 | 0.49 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.29 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/20/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 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 | 0.02 | 0.01 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 19.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/20/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.42 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 293 | 0.42 | -0.01 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 24.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 744 | 0.36 | -0.05 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 24.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 44 | 689 | 0.30 | -0.11 | 0.18 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 0.23 | 0.17 | 0.20 | +0.05 | +33.34% | 0.01 | 100 | 866 | 0.29 | -0.21 | 0.29 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 25.50 | 0.10 | 0.63 | 0.37 | 0.45 | +0.18 | +66.67% | 0.01 | 7 | 101 | 0.31 | -0.37 | 0.40 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 26.00 | 0.26 | 0.80 | 0.53 | 0.68 | +0.14 | +25.93% | 0.02 | 100 | 218 | 0.42 | -0.57 | 0.41 | -0.04 | 8/20/2026 | 8/20/2026 3:59:50 PM EST |
| 26.50 | 0.77 | 1.63 | 1.20 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.78 | -0.75 | 0.32 | -0.03 | 8/12/2026 | 8/20/2026 3:59:50 PM EST |
| 27.00 | 1.24 | 2.35 | 1.80 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.05 | -0.88 | 0.20 | -0.02 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 27.50 | 1.84 | 3.50 | 2.67 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.65 | -0.95 | 0.10 | -0.01 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 28.00 | 2.16 | 3.75 | 2.96 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.56 | -0.98 | 0.04 | 0.00 | 7/31/2026 | 8/20/2026 3:59:50 PM EST |
| 28.50 | 2.62 | 4.25 | 3.44 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.84 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 29.00 | 3.30 | 4.60 | 3.95 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 29.50 | 3.65 | 5.60 | 4.63 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:50 PM EST |
| 30.00 | 4.15 | 5.85 | 5.00 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 30.50 | 4.85 | 6.35 | 5.60 | % | 0.18 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:50 PM EST | |||
| 31.00 | 5.15 | 7.05 | 6.10 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 32.00 | 6.15 | 8.25 | 7.20 | 7.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 32.50 | 6.65 | 8.65 | 7.65 | 7.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:50 PM EST |
| 33.00 | 7.15 | 9.15 | 8.15 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:50 PM EST |