Options Chain for KRAFT HEINZ CO COM (KHC) - $24.82 as of 2/17/2026 6:31:46 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 | 6.65 | 10.10 | 8.38 | 8.82 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:02 PM EST |
| 17.50 | 4.40 | 7.60 | 6.00 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 3.05 | 4.10 | 3.58 | 3.60 | -1.02 | -22.08% | 0.18 | 203 | 144 | 0.51 | 0.98 | 0.07 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 1.36 | 1.82 | 1.59 | 1.44 | -0.98 | -40.50% | 0.07 | 210 | 1,016 | 0.25 | 0.71 | 0.16 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.36 | -48.00% | 0.02 | 620 | 8,337 | 0.24 | 0.29 | 0.15 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 27.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 299 | 5,233 | 0.26 | 0.06 | 0.05 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1,991 | 0.33 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 32.50 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.48 | 0.25 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 0.09 | 0.32 | 0.21 | 0.16 | +0.08 | +100.00% | 0.01 | 19 | 1,517 | 0.35 | -0.02 | 0.07 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 22.50 | 0.51 | 0.55 | 0.53 | 0.54 | +0.24 | +80.00% | 0.02 | 8,924 | 4,100 | 0.26 | -0.29 | 0.16 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 1.76 | 2.01 | 1.89 | 1.93 | +0.71 | +58.20% | 0.08 | 48 | 1,780 | 0.25 | -0.71 | 0.15 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 27.50 | 3.45 | 4.75 | 4.10 | 3.95 | +0.55 | +16.18% | 0.15 | 22 | 1,096 | 0.55 | -0.94 | 0.05 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 4.75 | 7.70 | 6.23 | 5.92 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.85 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/17/2026 4:00:02 PM EST |
| 32.50 | 7.80 | 11.20 | 9.50 | 9.24 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 10.25 | 13.70 | 11.98 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 37.50 | 12.75 | 16.15 | 14.45 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 40.00 | 15.25 | 18.65 | 16.95 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST |