Options Chain for KRAFT HEINZ CO COM (KHC) - $23.63 as of 5/8/2026 7:44:20 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 | 10.50 | 11.95 | 11.23 | % | 0.90 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 15.00 | 8.45 | 9.40 | 8.93 | 8.95 | +0.55 | +6.55% | 0.60 | 4 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 16.00 | 7.65 | 8.50 | 8.08 | 7.95 | +0.55 | +7.44% | 0.51 | 4 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 17.00 | 6.70 | 7.55 | 7.13 | 5.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 17.50 | 5.70 | 6.90 | 6.30 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 18.00 | 5.45 | 6.65 | 6.05 | 5.95 | +1.62 | +37.42% | 0.34 | 4 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 18.50 | 4.70 | 5.70 | 5.20 | % | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 19.00 | 4.45 | 5.65 | 5.05 | % | 0.27 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 19.50 | 3.50 | 4.95 | 4.23 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 20.00 | 3.85 | 4.25 | 4.05 | 3.93 | +0.53 | +15.59% | 0.20 | 10 | 144 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 20.50 | 2.60 | 3.95 | 3.28 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 21.00 | 2.48 | 3.25 | 2.87 | 2.95 | +0.91 | +44.61% | 0.14 | 12 | 18 | 0.97 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 21.50 | 1.44 | 3.15 | 2.30 | 1.68 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.28 | 0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 22.00 | 1.71 | 2.18 | 1.95 | 2.01 | +0.31 | +18.24% | 0.09 | 7 | 328 | 0.64 | 0.96 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 22.50 | 1.32 | 1.70 | 1.51 | 1.57 | +0.25 | +18.94% | 0.07 | 252 | 4,636 | 0.55 | 0.92 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 23.00 | 0.95 | 1.23 | 1.09 | 1.05 | +0.22 | +26.51% | 0.05 | 49 | 2,229 | 0.46 | 0.85 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 23.50 | 0.58 | 0.68 | 0.63 | 0.61 | +0.19 | +45.24% | 0.03 | 321 | 1,016 | 0.24 | 0.72 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 24.00 | 0.15 | 0.36 | 0.26 | 0.36 | +0.16 | +80.00% | 0.01 | 858 | 5,269 | 0.24 | 0.50 | 0.50 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 24.50 | 0.09 | 0.19 | 0.14 | 0.13 | +0.04 | +44.45% | 0.01 | 14,050 | 358 | 0.25 | 0.27 | 0.43 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 13,792 | 5,054 | 0.22 | 0.11 | 0.24 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 39 | 0.29 | 0.03 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.33 | 0.01 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 206 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 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 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,807 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 534 | 0.47 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 936 | 0.53 | -0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 1,055 | 0.37 | -0.04 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 22.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 215 | 2,713 | 0.35 | -0.08 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 345 | 685 | 0.31 | -0.15 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 23.50 | 0.10 | 0.18 | 0.14 | 0.13 | -0.15 | -53.58% | 0.01 | 269 | 132 | 0.25 | -0.28 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 24.00 | 0.24 | 0.36 | 0.30 | 0.29 | -0.25 | -46.30% | 0.01 | 149 | 34 | 0.22 | -0.50 | 0.50 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 24.50 | 0.59 | 0.73 | 0.66 | 0.65 | -0.25 | -27.78% | 0.03 | 14 | 221 | 0.25 | -0.73 | 0.43 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.00 | 0.88 | 1.19 | 1.04 | 0.94 | -0.46 | -32.86% | 0.04 | 18 | 91 | 0.40 | -0.89 | 0.24 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.50 | 0.82 | 2.43 | 1.63 | % | 0.06 | 0 | 0 | 1.15 | -0.97 | 0.10 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 26.00 | 1.39 | 2.94 | 2.17 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.28 | -0.99 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 26.50 | 1.39 | 4.60 | 3.00 | 4.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.31 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 27.00 | 2.50 | 3.65 | 3.08 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 27.50 | 3.10 | 4.30 | 3.70 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 28.00 | 3.55 | 4.80 | 4.18 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 28.50 | 3.80 | 6.55 | 5.18 | % | 0.18 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 29.00 | 4.45 | 7.05 | 5.75 | % | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 30.00 | 5.50 | 8.05 | 6.78 | 7.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:02 PM EST |
| 31.00 | 6.40 | 9.05 | 7.73 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 32.00 | 7.35 | 8.85 | 8.10 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 32.50 | 8.10 | 10.55 | 9.33 | 9.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:02 PM EST |