Options Chain for KRAFT HEINZ CO COM (KHC) - $22.55 as of 10/9/2026 7:09:29 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 | 8.45 | 11.15 | 9.80 | 9.65 | -0.40 | -3.98% | 0.78 | 5 | 6 | 5.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 15.00 | 6.25 | 8.20 | 7.23 | 7.27 | -0.31 | -4.09% | 0.48 | 2 | 22 | 3.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 16.00 | 5.80 | 6.55 | 6.18 | 6.27 | -0.82 | -11.57% | 0.39 | 2 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 17.00 | 4.65 | 5.35 | 5.00 | 5.18 | -0.93 | -15.23% | 0.29 | 2 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 17.50 | 4.40 | 5.10 | 4.75 | 4.67 | -0.71 | -13.20% | 0.27 | 2 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 18.00 | 4.00 | 4.50 | 4.25 | 4.17 | -0.23 | -5.23% | 0.24 | 2 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 19.00 | 3.15 | 3.40 | 3.28 | 3.24 | +0.02 | +0.63% | 0.17 | 3 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 19.50 | 2.39 | 2.87 | 2.63 | 2.49 | -0.30 | -10.76% | 0.13 | 4 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 20.00 | 1.97 | 2.38 | 2.18 | 2.22 | +0.02 | +0.91% | 0.11 | 10 | 10 | 0.71 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 20.50 | 1.50 | 1.85 | 1.68 | 1.77 | +0.27 | +18.00% | 0.08 | 6 | 0 | 0.55 | 0.98 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 21.00 | 1.00 | 1.45 | 1.23 | 1.07 | -0.33 | -23.58% | 0.06 | 1 | 29 | 0.56 | 0.92 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 21.50 | 0.57 | 0.99 | 0.78 | 0.74 | -0.24 | -24.49% | 0.04 | 12 | 4 | 0.46 | 0.82 | 0.31 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 22.00 | 0.41 | 0.55 | 0.48 | 0.41 | -0.31 | -43.06% | 0.02 | 702 | 21,443 | 0.27 | 0.63 | 0.47 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 22.50 | 0.19 | 0.23 | 0.21 | 0.21 | -0.16 | -43.25% | 0.01 | 268 | 23,450 | 0.26 | 0.39 | 0.48 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 3,607 | 8,222 | 0.27 | 0.18 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 46 | 766 | 0.28 | 0.07 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,775 | 0.29 | 0.02 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.50 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 13,350 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 270 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 296 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 12,029 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 205 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 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 | -0.01 | -50.00% | 0.00 | 1 | 516 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.26 | +0.21 | +420.00% | 0.01 | 1 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.01 | 8 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 899 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.03 | +0.01 | +50.00% | 0.01 | 3 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,383 | 0.85 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 47 | 0.43 | -0.02 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 8,081 | 0.30 | -0.08 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 21.50 | 0.02 | 0.12 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 59 | 458 | 0.25 | -0.18 | 0.31 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 22.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 511 | 961 | 0.26 | -0.37 | 0.47 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 22.50 | 0.42 | 0.56 | 0.49 | 0.44 | +0.09 | +25.72% | 0.02 | 272 | 6,122 | 0.29 | -0.61 | 0.48 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 23.00 | 0.78 | 0.94 | 0.86 | 0.86 | +0.20 | +30.31% | 0.04 | 80 | 477 | 0.36 | -0.82 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 23.50 | 1.17 | 1.67 | 1.42 | 1.43 | +0.25 | +21.19% | 0.06 | 7 | 550 | 0.71 | -0.93 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 24.00 | 1.68 | 1.99 | 1.84 | 1.79 | +0.20 | +12.58% | 0.08 | 6 | 205 | 0.64 | -0.98 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 24.50 | 2.05 | 2.88 | 2.47 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.15 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 25.00 | 2.60 | 3.00 | 2.80 | 2.95 | +0.46 | +18.48% | 0.11 | 14 | 1,136 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 25.50 | 3.05 | 4.15 | 3.60 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 26.00 | 3.55 | 4.40 | 3.98 | 2.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 26.50 | 4.15 | 4.80 | 4.48 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 27.00 | 4.65 | 5.15 | 4.90 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 27.50 | 5.10 | 6.15 | 5.63 | 5.29 | -0.01 | -0.19% | 0.20 | 6 | 11 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 28.00 | 5.65 | 6.15 | 5.90 | 5.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 28.50 | 6.05 | 6.85 | 6.45 | 6.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 29.00 | 6.55 | 7.75 | 7.15 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 29.50 | 6.70 | 8.20 | 7.45 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 30.00 | 7.70 | 8.35 | 8.03 | 5.09 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |
| 31.00 | 8.55 | 9.75 | 9.15 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 32.00 | 9.20 | 10.75 | 9.98 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 32.50 | 10.05 | 11.25 | 10.65 | 9.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 4:00:05 PM EST |
| 33.00 | 10.55 | 11.75 | 11.15 | 11.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 12.55 | 14.05 | 13.30 | 11.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |