Options Chain for KRAFT HEINZ CO COM (KHC) - $23.78 as of 2/18/2026 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.25 | 8.98 | 8.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:01 PM EST |
| 16.00 | 6.75 | 8.75 | 7.75 | % | 0.48 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 17.00 | 6.20 | 7.30 | 6.75 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 18.00 | 5.45 | 6.25 | 5.85 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:01 PM EST |
| 18.50 | 4.75 | 6.05 | 5.40 | 5.45 | % | 0.29 | 4 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST | |
| 19.00 | 4.45 | 5.25 | 4.85 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 19.50 | 3.75 | 4.90 | 4.33 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 20.00 | 3.45 | 4.25 | 3.85 | 4.58 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:01 PM EST |
| 20.50 | 1.99 | 5.20 | 3.60 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 4:00:01 PM EST |
| 21.00 | 2.15 | 4.35 | 3.25 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.85 | 1.00 | 0.01 | 0.00 | 2/3/2026 | 2/18/2026 4:00:01 PM EST |
| 21.50 | 1.80 | 2.85 | 2.33 | 2.31 | +0.14 | +6.46% | 0.11 | 1 | 2 | 0.87 | 0.98 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 22.00 | 1.50 | 2.38 | 1.94 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.78 | 0.95 | 0.08 | -0.01 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 22.50 | 0.71 | 1.73 | 1.22 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.53 | 0.90 | 0.14 | -0.01 | 2/11/2026 | 2/18/2026 4:00:01 PM EST |
| 23.00 | 0.97 | 1.39 | 1.18 | 1.13 | +0.27 | +31.40% | 0.05 | 1 | 48 | 0.55 | 0.82 | 0.24 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.50 | 0.65 | 0.71 | 0.68 | 0.70 | +0.17 | +32.08% | 0.03 | 19 | 358 | 0.28 | 0.69 | 0.35 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 24.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.07 | +22.59% | 0.02 | 90 | 540 | 0.26 | 0.49 | 0.43 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 24.50 | 0.16 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 12,166 | 795 | 0.26 | 0.29 | 0.38 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 12,105 | 488 | 0.26 | 0.14 | 0.25 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 25.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 51 | 1,094 | 0.26 | 0.06 | 0.13 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 967 | 0.28 | 0.02 | 0.06 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.69 | 0.00 | 0.02 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.46 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.38 | -0.02 | 0.04 | -0.01 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 388 | 0.33 | -0.05 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 22.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 336 | 0.31 | -0.10 | 0.14 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 13 | 387 | 0.28 | -0.18 | 0.24 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 26 | 556 | 0.26 | -0.31 | 0.35 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 24.00 | 0.39 | 0.43 | 0.41 | 0.39 | -0.27 | -40.91% | 0.02 | 54 | 672 | 0.26 | -0.51 | 0.43 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 24.50 | 0.67 | 0.77 | 0.72 | 0.69 | -0.35 | -33.66% | 0.03 | 10 | 109 | 0.25 | -0.71 | 0.38 | -0.02 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 25.00 | 0.78 | 1.33 | 1.06 | 1.07 | -0.48 | -30.97% | 0.04 | 10 | 63 | 0.46 | -0.86 | 0.25 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 25.50 | 1.36 | 2.23 | 1.80 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.86 | -0.94 | 0.13 | -0.01 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 26.00 | 1.71 | 2.59 | 2.15 | % | 0.08 | 0 | 0 | 0.86 | -0.98 | 0.06 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 26.50 | 2.17 | 2.81 | 2.49 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.02 | 0.00 | 2/6/2026 | 2/18/2026 4:00:01 PM EST |
| 27.00 | 2.40 | 4.85 | 3.63 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 4:00:01 PM EST |
| 27.50 | 3.15 | 4.40 | 3.78 | 3.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 28.00 | 2.93 | 5.00 | 3.97 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 4:00:01 PM EST |
| 28.50 | 3.25 | 6.50 | 4.88 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 29.00 | 3.00 | 6.30 | 4.65 | % | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 30.00 | 3.95 | 7.30 | 5.63 | 5.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:01 PM EST |
| 31.00 | 4.95 | 8.30 | 6.63 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:01 PM EST |
| 32.00 | 5.95 | 9.30 | 7.63 | 8.28 | -0.22 | -2.59% | 0.24 | 1 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 33.00 | 6.95 | 10.30 | 8.63 | 9.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 34.00 | 7.95 | 11.30 | 9.63 | 10.60 | +0.10 | +0.96% | 0.28 | 2 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 35.00 | 8.95 | 12.30 | 10.63 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |