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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,425	17,991	1,951	24,504

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.01	-50.00%	1	5	07-29	KHC260821C00035000
33.00 C	0.02	0%	1	1	08-10	KHC260821C00033000
32.50 C	0.04	0.00%	1	255	07-29	KHC260821C00032500
32.00 C	0.03	+200.00%	1	6	08-05	KHC260821C00032000
31.00 C	0.01	-50.00%	10	35	08-13	KHC260821C00031000
30.00 C	0.01	0.00%	6	2,508	08-13	KHC260821C00030000
29.50 C	0.02	-87.50%	1	35	08-06	KHC260821C00029500
29.00 C	0.03	+50.00%	1	589	08-13	KHC260821C00029000
28.50 C	0.04	+300.00%	5	187	08-11	KHC260821C00028500
28.00 C	0.03	+200.00%	30	2,228	08-13	KHC260821C00028000
27.50 C	0.02	0.00%	132	5,967	08-13	KHC260821C00027500
27.00 C	0.03	-25.00%	54	1,027	08-13	KHC260821C00027000
26.50 C	0.06	+100.00%	28	2,116	08-13	KHC260821C00026500
26.00 C	0.13	+116.67%	67	3,032	08-13	KHC260821C00026000
25.50 C	0.32	+220.00%	272	975	08-13	KHC260821C00025500
25.00 C	0.51	+142.86%	1,070	6,691	08-13	KHC260821C00025000
24.50 C	0.86	+115.00%	65	164	08-13	KHC260821C00024500
24.00 C	1.37	+98.55%	31	194	08-13	KHC260821C00024000
23.50 C	1.58	+41.07%	49	53	08-13	KHC260821C00023500
23.00 C	2.23	+35.98%	16	5	08-13	KHC260821C00023000
22.50 C	2.89	+52.11%	5	255	08-13	KHC260821C00022500
22.00 C	3.20	+25.49%	8	7	08-13	KHC260821C00022000
21.50 C	0	0%	0			KHC260821C00021500
21.00 C	3.40	-38.74%	2	3	08-12	KHC260821C00021000
20.50 C	3.85	0%	4	1	08-12	KHC260821C00020500
20.00 C	5.20	+16.07%	17	32	08-13	KHC260821C00020000
19.00 C	6.20	+5.98%	4	8	08-13	KHC260821C00019000
18.00 C	6.85	-19.60%	8	6	08-11	KHC260821C00018000
17.50 C	4.90	0%	1	1	06-22	KHC260821C00017500
17.00 C	7.80	-17.02%	20	7	08-11	KHC260821C00017000
16.00 C	9.20	-12.38%	4	6	08-13	KHC260821C00016000
15.00 C	10.17	+3.25%	20	6	08-13	KHC260821C00015000
12.50 C	13.50	+15.38%	7	11	07-20	KHC260821C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	9.95	+13.71%	1	0	08-13	KHC260821P00035000
33.00 P	7.95	+8.16%	1	1	08-13	KHC260821P00033000
32.50 P	0	0%	0			KHC260821P00032500
32.00 P	7.22	+8.08%	1	1	08-10	KHC260821P00032000
31.00 P	6.88	+10.61%	1	1	08-12	KHC260821P00031000
30.00 P	5.25	+39.26%	4	4	08-10	KHC260821P00030000
29.50 P	4.37	0%	2	1	07-23	KHC260821P00029500
29.00 P	3.66	-7.58%	1	2	08-13	KHC260821P00029000
28.50 P	3.54	+58.74%	1	62	08-10	KHC260821P00028500
28.00 P	3.66	+14.38%	1	3	08-12	KHC260821P00028000
27.50 P	2.53	-4.53%	2	393	08-13	KHC260821P00027500
27.00 P	2.76	+23.77%	2	632	08-12	KHC260821P00027000
26.50 P	1.54	-12.00%	7	662	08-13	KHC260821P00026500
26.00 P	0.88	-52.17%	14	189	08-13	KHC260821P00026000
25.50 P	0.50	-57.98%	182	5,172	08-13	KHC260821P00025500
25.00 P	0.21	-71.23%	254	2,954	08-13	KHC260821P00025000
24.50 P	0.12	-66.67%	269	637	08-13	KHC260821P00024500
24.00 P	0.05	-72.22%	779	8,739	08-13	KHC260821P00024000
23.50 P	0.01	-87.50%	135	332	08-13	KHC260821P00023500
23.00 P	0.03	-40.00%	2	160	08-13	KHC260821P00023000
22.50 P	0.01	-66.67%	11	3,448	08-13	KHC260821P00022500
22.00 P	0.04	-50.00%	1	356	08-05	KHC260821P00022000
21.50 P	0.05	+25.00%	2	23	08-11	KHC260821P00021500
21.00 P	0.01	0.00%	1	6	08-11	KHC260821P00021000
20.50 P	0	0%	0			KHC260821P00020500
20.00 P	0.01	-75.00%	10	2,657	08-11	KHC260821P00020000
19.00 P	0.03	0%	1	1	07-27	KHC260821P00019000
18.00 P	0.02	0%	2	2	08-12	KHC260821P00018000
17.50 P	0.04	+33.33%	4	4	07-09	KHC260821P00017500
17.00 P	0	0%	0			KHC260821P00017000
16.00 P	0.02	-80.00%	1	1	08-12	KHC260821P00016000
15.00 P	0.05	-50.00%	2	12	08-12	KHC260821P00015000
12.50 P	0	0%	0			KHC260821P00012500