Options Chain for KRAFT HEINZ CO COM (KHC) - $25.34 as of 8/26/2026 9:34:04 AM 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 | 9.20 | 10.80 | 10.00 | 10.35 | 0.00 | 0.00% | 0.67 | 0 | 5 | 4.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:59:07 AM EST |
| 16.00 | 8.20 | 9.80 | 9.00 | 9.35 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:59:07 AM EST |
| 17.00 | 7.20 | 8.80 | 8.00 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:07 AM EST |
| 18.00 | 6.20 | 7.80 | 7.00 | 6.57 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 11:59:07 AM EST |
| 19.00 | 5.20 | 6.80 | 6.00 | % | 0.32 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 19.50 | 4.70 | 6.30 | 5.50 | % | 0.28 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 20.00 | 4.20 | 5.80 | 5.00 | % | 0.25 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 20.50 | 3.70 | 5.30 | 4.50 | % | 0.22 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 21.00 | 3.35 | 4.25 | 3.80 | 4.15 | % | 0.18 | 4 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST | |
| 21.50 | 2.85 | 3.75 | 3.30 | 3.67 | -0.19 | -4.93% | 0.15 | 2 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 22.00 | 2.28 | 3.80 | 3.04 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:59:07 AM EST |
| 22.50 | 1.83 | 2.84 | 2.34 | 2.67 | -0.48 | -15.24% | 0.10 | 2 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 23.00 | 1.50 | 1.60 | 1.55 | 1.63 | -0.62 | -27.56% | 0.07 | 2 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 23.50 | 1.03 | 1.32 | 1.18 | 1.40 | -0.43 | -23.50% | 0.05 | 3 | 128 | 0.62 | 0.86 | 0.41 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 24.00 | 0.67 | 0.73 | 0.70 | 0.69 | -0.86 | -55.49% | 0.03 | 5 | 43 | 0.35 | 0.65 | 0.43 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 24.50 | 0.37 | 0.42 | 0.40 | 0.39 | -0.59 | -60.21% | 0.02 | 29 | 87 | 0.30 | 0.45 | 0.39 | -0.02 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 25.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.34 | -62.97% | 0.01 | 119 | 831 | 0.31 | 0.28 | 0.31 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 25.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 20,319 | 383 | 0.30 | 0.16 | 0.21 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 20,271 | 1,015 | 0.32 | 0.09 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 550 | 0.33 | 0.04 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 304 | 0.37 | 0.02 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 27.50 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 217 | 0.55 | 0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 68 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:07 AM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:07 AM EST |
| 29.50 | 0.00 | 0.92 | 0.46 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:07 AM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 11:59:07 AM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:59:07 AM EST |
| 31.00 | 0.00 | 0.92 | 0.46 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:59:07 AM EST |
| 32.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 32.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM 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 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:07 AM EST |
| 17.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 18.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 19.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 20.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 11:59:07 AM EST |
| 20.50 | 0.00 | 0.72 | 0.36 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 11:59:07 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:59:07 AM EST |
| 21.50 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:59:07 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:59:07 AM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 52 | 0.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 59 | 104 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 23.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.10 | +142.86% | 0.01 | 47 | 396 | 0.29 | -0.14 | 0.41 | 0.00 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 24.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.30 | +600.00% | 0.01 | 281 | 689 | 0.29 | -0.35 | 0.43 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 24.50 | 0.59 | 0.65 | 0.62 | 0.65 | +0.38 | +140.75% | 0.03 | 266 | 654 | 0.32 | -0.55 | 0.39 | -0.02 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 25.00 | 0.93 | 1.07 | 1.00 | 0.95 | +0.43 | +82.70% | 0.04 | 189 | 581 | 0.33 | -0.72 | 0.31 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 25.50 | 1.28 | 1.58 | 1.43 | 1.44 | +0.59 | +69.42% | 0.06 | 6 | 154 | 0.54 | -0.84 | 0.21 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 26.00 | 1.81 | 2.05 | 1.93 | 1.90 | +0.75 | +65.22% | 0.07 | 18 | 42 | 0.51 | -0.91 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 26.50 | 1.59 | 3.80 | 2.70 | 2.45 | +0.82 | +50.31% | 0.10 | 2 | 9 | 1.45 | -0.96 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 11:59:07 AM EST |
| 27.00 | 2.01 | 3.45 | 2.73 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.08 | -0.98 | 0.03 | 0.00 | 8/5/2026 | 8/26/2026 11:59:07 AM EST |
| 27.50 | 2.59 | 4.65 | 3.62 | % | 0.13 | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 28.00 | 3.05 | 5.15 | 4.10 | 3.34 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 11:59:07 AM EST |
| 28.50 | 3.50 | 5.60 | 4.55 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 11:59:07 AM EST |
| 29.00 | 3.90 | 6.10 | 5.00 | % | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 29.50 | 4.55 | 6.60 | 5.58 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:59:07 AM EST |
| 30.00 | 5.05 | 7.10 | 6.08 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 30.50 | 5.35 | 7.60 | 6.48 | 4.93 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 11:59:07 AM EST |
| 31.00 | 6.05 | 8.10 | 7.08 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 32.00 | 7.00 | 9.10 | 8.05 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 11:59:07 AM EST |
| 32.50 | 7.55 | 9.60 | 8.58 | % | 0.26 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST | |||
| 33.00 | 7.90 | 10.10 | 9.00 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:07 AM EST |