Options Chain for KRAFT HEINZ CO COM (KHC) - $24.96 as of 9/18/2026 7:44:35 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 | 9.35 | 10.60 | 9.98 | 9.33 | -0.47 | -4.80% | 0.67 | 9 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 16.00 | 8.30 | 8.85 | 8.58 | 8.45 | -0.56 | -6.22% | 0.54 | 5 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 17.00 | 7.35 | 7.55 | 7.45 | 7.47 | -0.50 | -6.28% | 0.44 | 4 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 18.00 | 6.35 | 6.55 | 6.45 | 6.40 | -1.20 | -15.79% | 0.36 | 4 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 19.00 | 5.20 | 5.60 | 5.40 | 5.40 | -1.00 | -15.63% | 0.28 | 4 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 20.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.85 | -16.04% | 0.22 | 4 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 20.50 | 3.90 | 4.10 | 4.00 | 4.00 | -1.05 | -20.80% | 0.20 | 4 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 21.00 | 3.15 | 4.75 | 3.95 | 3.55 | -0.42 | -10.58% | 0.19 | 2 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 21.50 | 2.61 | 4.25 | 3.43 | % | 0.16 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 22.00 | 2.29 | 3.60 | 2.95 | 2.82 | +0.21 | +8.05% | 0.13 | 2 | 8 | 1.69 | 1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 22.50 | 1.66 | 2.27 | 1.97 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.99 | 0.04 | -0.01 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 23.00 | 1.20 | 3.05 | 2.13 | 2.08 | -0.11 | -5.03% | 0.09 | 1 | 1 | 1.72 | 0.94 | 0.13 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 23.50 | 0.83 | 1.68 | 1.26 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.86 | 0.86 | 0.24 | -0.02 | 9/17/2026 | 9/18/2026 3:59:50 PM EST |
| 24.00 | 0.48 | 1.13 | 0.81 | 0.68 | -0.12 | -15.00% | 0.03 | 61 | 31 | 0.36 | 0.72 | 0.39 | -0.03 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 24.50 | 0.31 | 0.35 | 0.33 | 0.35 | -0.26 | -42.63% | 0.01 | 20,411 | 883 | 0.24 | 0.51 | 0.45 | -0.03 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 25.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 21,177 | 994 | 0.24 | 0.30 | 0.37 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 25.50 | 0.06 | 0.20 | 0.13 | 0.07 | -0.09 | -56.25% | 0.01 | 510 | 684 | 0.27 | 0.15 | 0.24 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 466 | 1,408 | 0.29 | 0.07 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 111 | 1,029 | 0.49 | 0.02 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 694 | 0.72 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,046 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 6 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.18 | % | 0.00 | 2 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST | |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 62 | 103 | 0.61 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.01 | 42 | 299 | 0.47 | -0.01 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 130 | 414 | 0.30 | -0.06 | 0.13 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 23.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 696 | 759 | 0.28 | -0.14 | 0.24 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 24.00 | 0.13 | 0.21 | 0.17 | 0.18 | +0.01 | +5.89% | 0.01 | 993 | 433 | 0.27 | -0.28 | 0.39 | -0.03 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 24.50 | 0.27 | 0.52 | 0.40 | 0.39 | +0.12 | +44.45% | 0.02 | 426 | 492 | 0.29 | -0.49 | 0.45 | -0.03 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 25.00 | 0.61 | 0.91 | 0.76 | 0.71 | +0.21 | +42.00% | 0.03 | 735 | 826 | 0.32 | -0.70 | 0.37 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 25.50 | 0.78 | 1.36 | 1.07 | 1.09 | +0.34 | +45.34% | 0.04 | 52 | 42 | 0.52 | -0.85 | 0.24 | -0.02 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 26.00 | 0.96 | 2.62 | 1.79 | 1.77 | +0.44 | +33.09% | 0.07 | 2 | 63 | 1.25 | -0.93 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:50 PM EST |
| 26.50 | 1.75 | 3.45 | 2.60 | 1.38 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.63 | -0.98 | 0.05 | 0.00 | 9/1/2026 | 9/18/2026 3:59:50 PM EST |
| 27.00 | 2.25 | 3.20 | 2.73 | % | 0.10 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 27.50 | 2.68 | 3.50 | 3.09 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 28.00 | 3.25 | 4.65 | 3.95 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 28.50 | 3.60 | 5.15 | 4.38 | % | 0.15 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 29.00 | 4.30 | 5.65 | 4.98 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 29.50 | 4.80 | 6.15 | 5.48 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 30.00 | 5.30 | 6.65 | 5.98 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 30.50 | 5.60 | 7.65 | 6.63 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 31.00 | 6.10 | 7.65 | 6.88 | % | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 32.00 | 7.25 | 8.65 | 7.95 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST | |||
| 33.00 | 8.25 | 9.65 | 8.95 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:50 PM EST |