KHC - Options Database

KHC

KRAFT HEINZ CO

$25.01 +5.88%

$24.83 (-0.72%)🌙

as of 07/01 06:39 PM

(6/30 18:36) ◀

Wednesday, July 1, 2026 (6:39pm)

▶ (7/2 18:38)

◀ 7/1 18:39 ▶

Option Volume

Detail

ℹ

Current (07/01) 59,639

Calls: 54,078 (91%)

Puts: 5,561 (9%)

Prior (06/30) 9,348

Calls: 7,489 (80%)

Puts: 1,859 (20%)

Current vs Prior +537.99%

Calls: +622.10% (Calls)

Puts: +199.14% (Puts)

Prior 7-Day Total 242,004

Calls: 215,080 (89%)

Puts: 26,924 (11%)

Prior 7-Day Average 34,572

Calls: 30,725 (89%)

Puts: 3,846 (11%)

Current vs Prior 7-Day Avg +72.51%

Calls: +76.00%

Puts: +44.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $2.37M

Calls: $2.08M (88%)

Puts: $287.1K (12%)

Prior (06/30) $1.23M

Calls: $1.12M (91%)

Puts: $111.8K (9%)

Current vs Prior +93.27%

Calls: +86.91%

Puts: +156.73%

Prior 7-Day Total $9.88M

Calls: $7.33M (74%)

Puts: $2.55M (26%)

Prior 7-Day Average $1.41M

Calls: $1.05M (74%)

Puts: $364.7K (26%)

Current vs Prior 7-Day Avg +68.02%

Calls: +99.13%

Puts: -21.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.10

Prior (06/30) 0.25

Current vs Prior -58.57%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -57.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 306,579

Calls: 204,783 (67%)

Puts: 101,796 (33%)

Prior (06/30) 235,880

Calls: 159,456 (68%)

Puts: 76,424 (32%)

Current vs Prior +29.97%

Prior 7-Day Total 1,888,284

Calls: 1,325,949 (70%)

Puts: 562,335 (30%)

Prior 7-Day Average 269,754

Calls: 189,421 (70%)

Puts: 80,333 (30%)

Current vs Prior 7-Day Avg +13.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.24% | 5.24%6.24% | 5.24%5.24% | 8.68%

Prior 3.13% | 4.02%-- | ---- | --

Current vs Prior +65.91% | +55.08%-- | ---- | --

Prior 7-Day Avg 3.32% | 4.71%-- | ---- | --

Current vs 7-Day Avg +56.38% | +32.36%-- | ---- | --

Prior 7-Day Eod 3.13% | 4.02%-- | ---- | --

Current vs 7-Day Eod +65.91% | +55.08%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.08% | 11.88%

Calls: 40.00% | 10.20%

Puts: 46.15% | 13.56%

Prior 43.08% | 11.88%

Calls: 40.00% | 10.20%

Puts: 46.15% | 13.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 43.95% | 53.15%

Calls: 33.81% | 46.29%

Puts: 54.10% | 60.00%

Current vs 7-Day Avg -1.99% | -77.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.08M) vs puts ($287.1K). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 538% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.7%, best 4.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	1.28	1.34	$1.31	4.6%	373	0.78	398
$24.50	Jul 17	0.82	0.89	$0.86	8.1%	255	0.67	736
$24.50	Jul 10	0.69	0.75	$0.72	8.3%	141	1.00	1.1K
$22.50	Jul 17	2.45	2.70	$2.58	9.7%	180	0.93	2.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.73, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.29	0.33	$0.31	12.9%	142	0.37	113
$25.00	Jul 17	0.52	0.58	$0.55	10.9%	2.2K	0.53	12.4K
$24.50	Jul 10	0.69	0.75	$0.72	8.3%	141	1.00	1.1K
$25.00	Jul 31	0.79	0.89	$0.84	11.9%	257	0.52	574
$24.50	Jul 17	0.82	0.89	$0.86	8.1%	255	0.67	736

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.72	0.80	$0.76	10.5%	7	0.63	16
$25.50	Jul 24	0.76	0.90	$0.83	16.9%	4	0.61	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 2	3.15	5.70	$4.43	57.6%	288	1.00	1
$21.00	Jul 2	2.69	4.90	$3.80	58.2%	10	1.00	10
$22.50	Jul 2	1.97	3.30	$2.64	50.4%	5	1.00	167
$23.00	Jul 2	1.64	2.13	$1.88	26.1%	93	1.00	3.3K
$23.50	Jul 2	1.39	1.62	$1.51	15.2%	52	1.00	744

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	3.20	7.10	$5.15	75.7%	1	0.97	--
$26.00	Jul 2	0.75	1.49	$1.12	66.1%	4	0.95	--
$26.50	Jul 10	0.37	3.30	$1.84	159.2%	3	0.92	--
$26.00	Jul 10	0.05	2.58	$1.32	191.7%	4	0.88	--
$28.50	Jul 17	2.47	4.35	$3.41	55.1%	2	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 50.2K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	0.14	0.22	$0.18	44.4%	18.3K	0.26	188
$26.00	Jul 10	0.04	0.07	$0.06	50.0%	16.9K	0.11	109
$26.00	Jul 31	0.26	0.47	$0.37	56.8%	3.0K	0.32	131
$25.00	Jul 17	0.52	0.58	$0.55	10.9%	2.2K	0.53	12.4K
$25.00	Jul 2	0.15	0.25	$0.20	50.0%	1.6K	0.47	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.40	0.53	$0.47	27.7%	546	0.48	705
$22.50	Jul 31	0.07	0.23	$0.15	106.7%	199	0.12	--
$24.00	Jul 10	0.03	0.12	$0.08	112.5%	197	0.20	70
$24.00	Jul 17	0.15	0.22	$0.19	36.8%	152	0.22	214
$22.50	Jul 17	0.05	0.08	$0.07	42.9%	125	0.07	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 125.6%, max 401.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 24	161.6%	40.5%	298.9%	6	1.2K
$22.50	Jul 2	Aug 7	114.7%	32.6%	252.1%	7	167
$26.50	Jul 2	Aug 7	80.4%	29.4%	173.6%	12	11
$23.00	Jul 2	Aug 7	83.3%	31.3%	166.0%	100	3.3K
$24.00	Jul 2	Aug 7	66.2%	26.8%	147.4%	207	18.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 2	Jul 31	241.6%	48.1%	401.8%	32	280
$29.00	Jul 2	Jul 24	336.3%	94.3%	256.6%	2	--
$22.50	Jul 2	Aug 7	114.7%	32.6%	252.1%	9	10
$23.00	Jul 2	Jul 31	83.3%	31.8%	162.3%	46	--
$24.00	Jul 2	Jul 31	66.2%	29.0%	128.0%	83	494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 5.67, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.50	$27.50	Jul 31	$0.15	$0.85	$0.15	5.67	$26.65
$25.50	$26.00	Jul 10	$0.12	$0.38	$0.12	3.17	$25.62
$25.50	$26.00	Jul 24	$0.12	$0.38	$0.12	3.17	$25.62
$26.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.12
$26.50	$27.00	Aug 7	$0.13	$0.37	$0.13	2.85	$26.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Jul 17	$0.10	$0.40	$0.10	4.00	$22.90
$21.00	$20.50	Jul 10	$0.11	$0.39	$0.11	3.55	$20.89
$24.50	$24.00	Jul 17	$0.12	$0.38	$0.12	3.17	$24.38
$24.00	$23.50	Jul 31	$0.12	$0.38	$0.12	3.17	$23.88
$24.50	$24.00	Jul 10	$0.13	$0.37	$0.13	2.85	$24.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 10.54, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 31	$0.39	$0.39	$0.11	3.55	$22.89
$23.00	$23.50	Jul 24	$0.38	$0.38	$0.12	3.17	$23.38
$23.00	$23.50	Jul 2	$0.37	$0.37	$0.13	2.85	$23.37
$24.50	$25.00	Jul 2	$0.37	$0.37	$0.13	2.85	$24.87
$24.00	$24.50	Aug 7	$0.35	$0.35	$0.15	2.33	$24.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.50	Jul 10	$1.37	$1.37	$0.13	10.54	$26.63
$28.50	$25.50	Jul 17	$2.65	$2.65	$0.35	7.57	$25.85
$26.00	$25.00	Jul 2	$0.86	$0.86	$0.14	6.14	$25.14
$30.00	$29.00	Jul 2	$0.85	$0.85	$0.15	5.67	$29.15
$26.00	$25.00	Jul 10	$0.83	$0.83	$0.17	4.88	$25.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.17, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 17	Jul 24	$0.09	25.0%	27.2%
$23.50	Jul 2	Jul 10	$0.10	64.7%	34.9%
$24.50	Jul 2	Jul 10	$0.15	41.0%	14.9%
$25.50	Jul 2	Jul 10	$0.17	29.1%	32.5%
$23.00	Jul 2	Jul 10	$0.20	83.3%	36.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 17	Jul 24	$0.07	24.0%	21.3%
$23.00	Jul 2	Jul 10	$0.08	83.3%	36.3%
$26.50	Jul 10	Jul 31	$0.12	31.9%	26.3%
$23.50	Jul 2	Jul 10	$0.15	64.7%	34.9%
$24.50	Jul 2	Jul 10	$0.15	41.0%	14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.84% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.20	$0.26	$0.46	$24.54	$25.46	1.84%
$24.50	Jul 2	$0.57	$0.06	$0.63	$23.87	$25.13	2.52%
$24.50	Jul 10	$0.72	$0.21	$0.93	$23.57	$25.43	3.72%
$25.00	Jul 10	$0.44	$0.49	$0.93	$24.07	$25.93	3.72%
$25.00	Jul 17	$0.55	$0.47	$1.02	$23.98	$26.02	4.08%
$25.50	Jul 17	$0.31	$0.76	$1.07	$24.43	$26.57	4.28%
$24.00	Jul 10	$1.04	$0.08	$1.12	$22.88	$25.12	4.48%
$26.00	Jul 2	$0.01	$1.12	$1.13	$24.87	$27.13	4.52%
$24.50	Jul 17	$0.86	$0.31	$1.17	$23.33	$25.67	4.68%
$25.50	Jul 24	$0.38	$0.83	$1.21	$24.29	$26.71	4.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.24% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.00	Jul 2	$0.01	$0.05	$0.06	$23.94	$25.56
$25.50	$24.50	Jul 2	$0.01	$0.06	$0.07	$24.43	$25.57
$26.50	$24.00	Jul 2	$0.03	$0.05	$0.08	$23.92	$26.58
$26.50	$24.50	Jul 2	$0.03	$0.06	$0.09	$24.41	$26.59
$26.50	$24.00	Jul 10	$0.04	$0.08	$0.12	$23.88	$26.62
$26.00	$24.00	Jul 10	$0.06	$0.08	$0.14	$23.86	$26.14
$27.50	$23.00	Jul 24	$0.06	$0.08	$0.14	$22.86	$27.64
$25.50	$21.50	Jul 2	$0.01	$0.15	$0.16	$21.34	$25.66
$27.00	$23.50	Jul 17	$0.05	$0.11	$0.16	$23.34	$27.16
$26.50	$21.50	Jul 2	$0.03	$0.15	$0.18	$21.32	$26.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.55, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/25	Jul 10	$0.39	$0.11	3.55	$20.61	$24.89
24/24	25/26	Jul 10	$0.39	$0.11	3.55	$24.11	$25.39
20/21	25/26	Jul 10	$0.37	$0.13	2.85	$20.63	$25.37
24/24	25/26	Jul 17	$0.36	$0.14	2.57	$24.14	$25.36
24/26	26/26	Jul 24	$0.71	$0.29	2.45	$24.79	$26.71
22/23	25/26	Jul 17	$0.34	$0.16	2.13	$22.66	$25.34
24/24	24/25	Jul 31	$0.33	$0.17	1.94	$23.67	$24.83
25/26	26/28	Jul 31	$0.64	$0.36	1.78	$24.86	$27.14
24/25	26/26	Jul 17	$0.30	$0.20	1.50	$24.70	$25.80
24/24	26/26	Jul 31	$0.27	$0.23	1.17	$23.73	$25.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 17	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Aug 7	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 17	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 17	$0.13	$0.37	2.85
$23.00	$23.50	$24.00	Jul 17	$0.14	$0.36	2.57
$24.00	$24.50	$25.00	Jul 10	$0.15	$0.35	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.48, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$29.50	1:2	Jul 10	-$0.48	$2.52
$25.00	$25.50	1:2	Jul 17	-$0.07	$0.43
$27.00	$27.50	1:2	Jul 17	-$0.09	$0.41
$25.00	$25.50	1:2	Jul 24	-$0.11	$0.39
$26.00	$26.50	1:2	Jul 31	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$21.50	1:2	Jul 24	-$0.16	$1.34
$28.00	$26.50	1:2	Jul 10	-$0.47	$1.03
$22.00	$20.50	1:2	Aug 7	-$0.48	$1.02
$22.00	$21.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 31	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.84%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$0.46	0.36	4.0%	1.84%	5.80%	204	60
$25.50	Jul 31	$0.44	0.41	2.0%	1.76%	3.72%	35	359
$25.50	Aug 7	$0.43	0.43	2.0%	1.72%	3.68%	204	2
$26.50	Aug 7	$0.32	0.28	6.0%	1.28%	7.24%	10	3
$25.50	Jul 24	$0.31	0.41	2.0%	1.24%	3.20%	49	196
$25.50	Jul 17	$0.29	0.37	2.0%	1.16%	3.12%	142	113
$26.00	Jul 31	$0.26	0.32	4.0%	1.04%	5.00%	3.0K	131
$27.00	Aug 7	$0.23	0.21	8.0%	0.92%	8.88%	9	1
$26.00	Jul 24	$0.22	0.29	4.0%	0.88%	4.84%	24	74
$26.50	Jul 31	$0.16	0.23	6.0%	0.64%	6.60%	986	61

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 54,078

Total Puts 5,561

Put/Call Ratio 0.10

Net Difference 48,517

Prior's Put/Call Breakdown

Total Calls 7,489

Total Puts 1,859

Put/Call Ratio 0.25

Net Difference 5,630

Prior 7-Day Put/Call Summary

Total Calls 215,080

Total Puts 26,924

Average Put/Call Ratio 0.24

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card