Options Chain for KRAFT HEINZ CO COM (KHC) - $22.13 as of 3/19/2026 6:12:12 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 | 7.45 | 11.10 | 9.28 | 9.77 | -0.13 | -1.32% | 0.74 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 15.00 | 4.95 | 8.60 | 6.78 | 6.92 | -0.13 | -1.85% | 0.45 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 16.00 | 3.65 | 8.10 | 5.88 | 6.36 | +0.18 | +2.92% | 0.37 | 1 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 17.00 | 2.70 | 7.40 | 5.05 | 4.95 | -0.72 | -12.70% | 0.30 | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 17.50 | 2.47 | 5.55 | 4.01 | 4.55 | -0.73 | -13.83% | 0.23 | 2 | 8 | 9.49 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 18.00 | 3.70 | 4.05 | 3.88 | 3.87 | -0.96 | -19.88% | 0.22 | 4 | 8 | 6.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 18.50 | 3.15 | 3.55 | 3.35 | 3.48 | -0.35 | -9.14% | 0.18 | 2 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 19.00 | 2.39 | 3.55 | 2.97 | 3.43 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 19.50 | 2.07 | 2.87 | 2.47 | 2.64 | -0.56 | -17.50% | 0.13 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 20.00 | 1.47 | 2.05 | 1.76 | 1.89 | -0.35 | -15.63% | 0.09 | 21 | 117 | 1.90 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 20.50 | 0.98 | 1.65 | 1.32 | 1.45 | % | 0.06 | 2 | 0 | 1.79 | 1.00 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST | |
| 21.00 | 0.33 | 1.20 | 0.77 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.53 | 0.94 | 0.20 | -0.01 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 21.50 | 0.19 | 0.61 | 0.40 | 0.55 | -0.94 | -63.09% | 0.02 | 2 | 1 | 0.91 | 0.75 | 0.60 | -0.07 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 22.00 | 0.06 | 0.20 | 0.13 | 0.12 | -0.20 | -62.50% | 0.01 | 406 | 184 | 0.43 | 0.38 | 0.81 | -0.12 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 1,511 | 1,015 | 0.43 | 0.10 | 0.37 | -0.03 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 255 | 1,020 | 0.59 | 0.01 | 0.08 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 166 | 997 | 0.83 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 43 | 1,469 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 1,113 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 33,003 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 129 | 1.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 9,015 | 1.94 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST | |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.54 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,184 | 2.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,325 | 3.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,998 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/19/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/19/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/19/2026 4:00:08 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/19/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 750 | 2.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/19/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 18.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7,146 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.73 | 0.00 | 0.02 | 0.00 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | -0.06 | 0.20 | -0.01 | 3/18/2026 | 3/19/2026 4:00:08 PM EST |
| 21.50 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 39 | 487 | 0.38 | -0.25 | 0.60 | -0.07 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 22.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.14 | +87.50% | 0.01 | 279 | 1,557 | 0.41 | -0.62 | 0.81 | -0.12 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 22.50 | 0.68 | 0.88 | 0.78 | 0.76 | +0.21 | +38.19% | 0.03 | 1,293 | 8,776 | 1.10 | -0.90 | 0.37 | -0.03 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 23.00 | 1.00 | 1.31 | 1.16 | 1.16 | +0.21 | +22.11% | 0.05 | 81 | 1,565 | 1.18 | -0.99 | 0.08 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 23.50 | 1.50 | 1.78 | 1.64 | 1.61 | -0.07 | -4.17% | 0.07 | 23 | 727 | 1.34 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 24.00 | 1.82 | 2.54 | 2.18 | 2.21 | -0.06 | -2.65% | 0.09 | 5 | 814 | 2.44 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 24.50 | 2.45 | 3.20 | 2.83 | 2.65 | +1.07 | +67.73% | 0.12 | 4 | 168 | 2.52 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 25.00 | 3.10 | 3.45 | 3.28 | 3.23 | +0.31 | +10.62% | 0.13 | 87 | 5,619 | 2.71 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 25.50 | 1.66 | 5.55 | 3.61 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 4:00:08 PM EST |
| 26.00 | 3.40 | 6.05 | 4.73 | 4.01 | +0.31 | +8.38% | 0.18 | 1 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 26.50 | 2.64 | 6.55 | 4.60 | 4.43 | +0.54 | +13.89% | 0.17 | 3 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 27.00 | 3.10 | 7.05 | 5.08 | 4.77 | -0.10 | -2.06% | 0.19 | 3 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 27.50 | 5.55 | 6.15 | 5.85 | 5.70 | +0.56 | +10.90% | 0.21 | 5 | 96 | 4.69 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 28.00 | 4.15 | 8.05 | 6.10 | 5.80 | +0.38 | +7.02% | 0.22 | 2 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 28.50 | 4.65 | 8.55 | 6.60 | 6.72 | +0.72 | +12.00% | 0.23 | 3 | 1 | 8.66 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 29.00 | 5.15 | 8.50 | 6.83 | 5.15 | -1.14 | -18.13% | 0.24 | 4 | 1 | 7.56 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 30.00 | 6.95 | 9.50 | 8.23 | 8.53 | +0.58 | +7.30% | 0.27 | 36 | 16 | 8.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 31.00 | 7.15 | 11.05 | 9.10 | 8.87 | +0.60 | +7.26% | 0.29 | 1 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 32.00 | 8.15 | 12.05 | 10.10 | 9.76 | +0.59 | +6.44% | 0.32 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 32.50 | 8.65 | 12.00 | 10.33 | 10.59 | +0.86 | +8.84% | 0.32 | 1 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 33.00 | 9.15 | 13.05 | 11.10 | 10.98 | % | 0.34 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST | |
| 34.00 | 10.15 | 14.05 | 12.10 | 11.81 | +0.13 | +1.12% | 0.36 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:08 PM EST |
| 35.00 | 11.75 | 15.05 | 13.40 | 12.57 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:08 PM EST |
| 37.50 | 13.65 | 17.20 | 15.43 | 14.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 4:00:08 PM EST |
| 40.00 | 16.15 | 20.05 | 18.10 | 12.59 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/19/2026 4:00:08 PM EST |
| 42.50 | 18.65 | 22.55 | 20.60 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 45.00 | 21.15 | 25.05 | 23.10 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST | |||
| 47.50 | 23.65 | 27.55 | 25.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:08 PM EST |