Options Chain for KRAFT HEINZ CO COM (KHC) - $24.35 as of 2/13/2026 6:31:48 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 | 11.20 | 12.50 | 11.85 | 12.05 | 0.00 | 0.00% | 0.95 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 9.65 | 11.20 | 10.43 | % | 0.74 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 15.00 | 8.40 | 10.35 | 9.38 | % | 0.63 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 16.00 | 7.80 | 9.30 | 8.55 | % | 0.53 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.00 | 6.80 | 8.30 | 7.55 | % | 0.44 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.50 | 6.50 | 7.60 | 7.05 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 5.80 | 7.30 | 6.55 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 19.00 | 4.80 | 6.30 | 5.55 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 4.20 | 5.30 | 4.75 | 4.65 | +0.65 | +16.25% | 0.24 | 1 | 170 | 1.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.50 | 3.30 | 4.80 | 4.05 | 2.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 3.05 | 4.30 | 3.68 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 21.50 | 2.35 | 3.80 | 3.08 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 22.00 | 2.05 | 3.25 | 2.65 | 2.56 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 22.50 | 2.16 | 2.87 | 2.52 | 2.16 | +0.01 | +0.47% | 0.11 | 1 | 400 | 1.12 | 0.99 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 1.52 | 1.90 | 1.71 | 1.77 | +0.87 | +96.67% | 0.07 | 21 | 331 | 0.50 | 0.95 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.50 | 1.08 | 1.59 | 1.34 | 1.34 | +0.45 | +50.57% | 0.06 | 9 | 753 | 0.59 | 0.89 | 0.18 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 0.69 | 0.89 | 0.79 | 0.89 | +0.22 | +32.84% | 0.03 | 174 | 1,004 | 0.30 | 0.80 | 0.29 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.50 | 0.45 | 0.67 | 0.56 | 0.45 | +0.12 | +36.37% | 0.02 | 213 | 656 | 0.30 | 0.63 | 0.43 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.00 | 0.19 | 0.24 | 0.22 | 0.21 | +0.08 | +61.54% | 0.01 | 12,619 | 9,653 | 0.22 | 0.40 | 0.46 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 12,300 | 7,486 | 0.22 | 0.21 | 0.33 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 103 | 1,070 | 0.25 | 0.09 | 0.18 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 252 | 345 | 0.26 | 0.03 | 0.07 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.31 | 0.01 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 984 | 0.41 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 29.50 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 66 | 4.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2,922 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 824 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 62 | 1,624 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 358 | 7,429 | 0.39 | -0.01 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 82 | 3,052 | 0.31 | -0.05 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 205 | 302 | 0.25 | -0.11 | 0.18 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 332 | 722 | 0.24 | -0.20 | 0.29 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 24.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.20 | -52.64% | 0.01 | 121 | 491 | 0.23 | -0.37 | 0.43 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.00 | 0.38 | 0.55 | 0.47 | 0.45 | -0.29 | -39.19% | 0.02 | 156 | 1,441 | 0.25 | -0.60 | 0.46 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 25.50 | 0.66 | 1.05 | 0.86 | 0.80 | +0.15 | +23.08% | 0.03 | 2 | 157 | 0.45 | -0.79 | 0.33 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 26.00 | 0.63 | 2.19 | 1.41 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.07 | -0.91 | 0.18 | -0.01 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 26.50 | 1.37 | 2.40 | 1.89 | 2.00 | -1.08 | -35.07% | 0.07 | 1 | 18 | 0.97 | -0.97 | 0.07 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 27.00 | 1.99 | 2.79 | 2.39 | 3.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -0.99 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 27.50 | 1.99 | 3.70 | 2.85 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.43 | -1.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 28.00 | 2.70 | 4.20 | 3.45 | 4.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 28.50 | 3.35 | 4.50 | 3.93 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 29.00 | 3.45 | 5.20 | 4.33 | 3.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 29.50 | 4.20 | 5.70 | 4.95 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 4.85 | 6.00 | 5.43 | 5.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 31.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 32.00 | 5.65 | 8.60 | 7.13 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 32.50 | 6.25 | 9.30 | 7.78 | 8.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:58 PM EST |
| 33.00 | 6.45 | 10.25 | 8.35 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 34.00 | 7.15 | 11.25 | 9.20 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 35.00 | 8.15 | 12.25 | 10.20 | 10.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |