Options Chain for KRAFT HEINZ CO COM (KHC) - $25.51 as of 8/17/2026 7:54:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.15 | 12.40 | 12.28 | 12.24 | -1.26 | -9.34% | 0.98 | 16 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 15.00 | 8.80 | 10.85 | 9.83 | 9.70 | -0.73 | -7.00% | 0.66 | 8 | 8 | 5.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 16.00 | 8.65 | 8.90 | 8.78 | 8.63 | -0.57 | -6.20% | 0.55 | 8 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 17.00 | 7.60 | 7.95 | 7.78 | 7.71 | -0.69 | -8.22% | 0.46 | 8 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 17.50 | 7.15 | 7.40 | 7.28 | 7.20 | -0.65 | -8.28% | 0.42 | 10 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 18.00 | 6.60 | 6.95 | 6.78 | 6.70 | -0.71 | -9.59% | 0.38 | 11 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 19.00 | 5.65 | 5.90 | 5.78 | 5.69 | -0.71 | -11.10% | 0.30 | 13 | 14 | 1.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 19.50 | 5.15 | 5.40 | 5.28 | 5.20 | % | 0.27 | 8 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST | |
| 20.00 | 4.65 | 4.90 | 4.78 | 4.75 | -0.65 | -12.04% | 0.24 | 7 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 20.50 | 4.15 | 4.40 | 4.28 | 4.22 | +0.37 | +9.61% | 0.21 | 4 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.72 | -0.68 | -15.46% | 0.18 | 3 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 21.50 | 3.15 | 3.60 | 3.38 | % | 0.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 22.00 | 2.67 | 2.93 | 2.80 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 22.50 | 2.03 | 3.20 | 2.62 | 2.50 | -0.39 | -13.50% | 0.12 | 5 | 255 | 1.84 | 0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 23.00 | 0.61 | 2.72 | 1.67 | 1.83 | -0.61 | -25.00% | 0.07 | 2 | 10 | 1.67 | 0.98 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 23.50 | 0.55 | 3.35 | 1.95 | 1.55 | -0.03 | -1.90% | 0.08 | 3 | 53 | 2.63 | 0.94 | 0.14 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.00 | 0.01 | 2.72 | 1.37 | 0.86 | -0.62 | -41.90% | 0.06 | 4 | 205 | 2.25 | 0.82 | 0.29 | -0.04 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.50 | 0.40 | 0.64 | 0.52 | 0.42 | -0.50 | -54.35% | 0.02 | 463 | 182 | 0.33 | 0.65 | 0.45 | -0.05 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.00 | 0.18 | 0.30 | 0.24 | 0.19 | -0.46 | -70.77% | 0.01 | 647 | 6,904 | 0.32 | 0.41 | 0.49 | -0.04 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 574 | 1,024 | 0.29 | 0.21 | 0.35 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 493 | 22,302 | 0.36 | 0.08 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 98 | 21,068 | 0.37 | 0.03 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,033 | 0.41 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 5,965 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 187 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 588 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 5.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,657 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 356 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 3,448 | 0.47 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 160 | 0.43 | -0.02 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 219 | 434 | 0.36 | -0.06 | 0.14 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 194 | 8,674 | 0.27 | -0.18 | 0.29 | -0.04 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 24.50 | 0.16 | 0.18 | 0.17 | 0.18 | +0.12 | +200.00% | 0.01 | 679 | 739 | 0.29 | -0.35 | 0.45 | -0.05 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.00 | 0.41 | 0.48 | 0.45 | 0.42 | +0.27 | +180.00% | 0.02 | 897 | 2,943 | 0.32 | -0.59 | 0.49 | -0.04 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 25.50 | 0.55 | 1.54 | 1.05 | 0.86 | +0.46 | +115.00% | 0.04 | 75 | 5,175 | 1.11 | -0.79 | 0.35 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 26.00 | 0.96 | 2.36 | 1.66 | 1.26 | +0.53 | +72.61% | 0.06 | 24 | 214 | 1.61 | -0.92 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 26.50 | 1.44 | 2.91 | 2.18 | 1.76 | +0.56 | +46.67% | 0.08 | 5 | 662 | 1.82 | -0.97 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 27.00 | 1.23 | 3.45 | 2.34 | 2.27 | +0.62 | +37.58% | 0.09 | 26 | 632 | 2.03 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 27.50 | 1.37 | 4.15 | 2.76 | 2.77 | +0.24 | +9.49% | 0.10 | 1 | 393 | 2.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 28.00 | 3.10 | 3.40 | 3.25 | 3.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 28.50 | 3.60 | 3.90 | 3.75 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 29.00 | 4.10 | 4.40 | 4.25 | 4.17 | +0.51 | +13.94% | 0.15 | 20 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 29.50 | 3.55 | 5.90 | 4.73 | 4.77 | +0.40 | +9.16% | 0.16 | 3 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 30.00 | 5.10 | 5.35 | 5.23 | 5.20 | -0.05 | -0.96% | 0.17 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 30.50 | 4.40 | 6.25 | 5.33 | 5.63 | % | 0.17 | 1 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST | |
| 31.00 | 4.70 | 8.25 | 6.48 | 6.17 | +0.47 | +8.25% | 0.21 | 5 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 32.00 | 7.05 | 7.40 | 7.23 | 7.16 | +0.46 | +6.87% | 0.23 | 5 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 32.50 | 6.70 | 8.85 | 7.78 | 7.80 | +0.60 | +8.34% | 0.24 | 2 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 33.00 | 8.10 | 8.35 | 8.23 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 35.00 | 8.15 | 12.10 | 10.13 | 9.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |