Dark

KHC
The Kraft Heinz Company Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

25.52USD+0.552%(+0.14)8,510,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

25.36USD-0.079%(-0.02)5,285

After-hours

Aug 14, 2026 4:55:30 PM EDT

25.48USD-0.157%(-0.04)56,113

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
43,896	5,412	215	3,617

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 C	0.02	-60.00%	3	4	08-10	KHC260814C00033000
32.00 C	0.02	-71.43%	1	4	07-31	KHC260814C00032000
31.50 C	0.04	-73.33%	1	4	08-13	KHC260814C00031500
31.00 C	0.25	+400.00%	1	148	08-13	KHC260814C00031000
30.50 C	0.30	0%	1	1	08-13	KHC260814C00030500
30.00 C	0.06	-79.31%	2	21	08-03	KHC260814C00030000
29.50 C	0.04	+300.00%	1	58	08-13	KHC260814C00029500
29.00 C	0.26	+1,200.00%	1	47	08-13	KHC260814C00029000
28.50 C	0.31	+3,000.00%	1	166	08-13	KHC260814C00028500
28.00 C	0.01	-80.00%	13	418	08-11	KHC260814C00028000
27.50 C	0.01	-50.00%	53	1,566	08-11	KHC260814C00027500
27.00 C	0.01	0.00%	8	469	08-12	KHC260814C00027000
26.50 C	0.01	-50.00%	13	1,102	08-13	KHC260814C00026500
26.00 C	0.02	-71.43%	122	1,404	08-13	KHC260814C00026000
25.50 C	0.10	+400.00%	1,036	21,331	08-13	KHC260814C00025500
25.00 C	0.40	+700.00%	2,182	20,576	08-13	KHC260814C00025000
24.50 C	0.84	+300.00%	608	636	08-13	KHC260814C00024500
24.00 C	1.22	+121.82%	238	930	08-13	KHC260814C00024000
23.50 C	1.60	+97.53%	50	98	08-13	KHC260814C00023500
23.00 C	2.29	+63.57%	8	17	08-13	KHC260814C00023000
22.50 C	2.72	+22.52%	1	8	08-13	KHC260814C00022500
22.00 C	2.59	-10.38%	1	4	08-11	KHC260814C00022000
21.50 C	3.53	+23.43%	2	7	08-13	KHC260814C00021500
21.00 C	3.95	+15.50%	3	14	08-13	KHC260814C00021000
20.50 C	4.81	+24.94%	90	90	08-13	KHC260814C00020500
20.00 C	5.23	+17.00%	91	90	08-13	KHC260814C00020000
19.50 C	5.50	+13.87%	8	7	08-13	KHC260814C00019500
19.00 C	6.14	+12.25%	4	11	08-13	KHC260814C00019000
18.00 C	7.20	+11.63%	9	16	08-13	KHC260814C00018000
17.00 C	8.80	+19.40%	9	24	08-13	KHC260814C00017000
16.00 C	9.73	+17.80%	6	18	08-13	KHC260814C00016000
15.00 C	10.10	+4.12%	3	19	08-13	KHC260814C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 P	8.05	-7.58%	1	2	08-13	KHC260814P00033000
32.00 P	7.05	-9.38%	1	1	08-13	KHC260814P00032000
31.50 P	6.55	-8.39%	1	1	08-13	KHC260814P00031500
31.00 P	6.05	-9.43%	1	2	08-13	KHC260814P00031000
30.50 P	5.55	-11.62%	1	1	08-13	KHC260814P00030500
30.00 P	3.75	0%	2	1	07-30	KHC260814P00030000
29.50 P	5.37	0%	1	0	08-12	KHC260814P00029500
29.00 P	0	0%	0			KHC260814P00029000
28.50 P	4.40	+51.20%	1	4	08-12	KHC260814P00028500
28.00 P	3.47	+139.31%	1	33	08-11	KHC260814P00028000
27.50 P	2.03	+27.67%	2	52	08-05	KHC260814P00027500
27.00 P	1.72	-33.59%	1	6	08-13	KHC260814P00027000
26.50 P	1.39	-19.65%	2	1	08-13	KHC260814P00026500
26.00 P	1.02	-38.92%	13	111	08-13	KHC260814P00026000
25.50 P	0.40	-70.80%	35	199	08-13	KHC260814P00025500
25.00 P	0.05	-91.38%	184	813	08-13	KHC260814P00025000
24.50 P	0.02	-86.67%	56	1,169	08-13	KHC260814P00024500
24.00 P	0.01	-80.00%	40	602	08-13	KHC260814P00024000
23.50 P	0.01	-50.00%	56	246	08-12	KHC260814P00023500
23.00 P	0.01	-50.00%	9	455	08-13	KHC260814P00023000
22.50 P	0.01	-66.67%	42	71	08-10	KHC260814P00022500
22.00 P	0.01	-90.00%	4	15	08-06	KHC260814P00022000
21.50 P	0.15	0.00%	2	5	07-14	KHC260814P00021500
21.00 P	0.01	0.00%	1	12	08-11	KHC260814P00021000
20.50 P	0.08	-20.00%	4	2	07-08	KHC260814P00020500
20.00 P	0.05	-16.67%	3	2	07-24	KHC260814P00020000
19.50 P	0	0%	0			KHC260814P00019500
19.00 P	0	0%	0			KHC260814P00019000
18.00 P	0.10	+150.00%	15	16	08-11	KHC260814P00018000
17.00 P	0	0%	0			KHC260814P00017000
16.00 P	0.07	+40.00%	2	4	08-13	KHC260814P00016000
15.00 P	0.04	+300.00%	2	6	08-13	KHC260814P00015000