KHC - Options Database

KHC

KRAFT HEINZ CO

$26.23 +3.06%

$26.18 (-0.19%)🌙

as of 07/16 06:39 PM

(7/15 18:47) ◀

Thursday, July 16, 2026 (6:39pm)

▶ (7/17 18:45)

◀ 7/16 18:39 ▶

Option Volume

Detail

ℹ

Current (07/16) 54,747

Calls: 50,103 (92%)

Puts: 4,644 (8%)

Prior (07/15) 10,293

Calls: 6,998 (68%)

Puts: 3,295 (32%)

Current vs Prior +431.89%

Calls: +615.96% (Calls)

Puts: +40.94% (Puts)

Prior 7-Day Total 140,319

Calls: 116,151 (83%)

Puts: 24,168 (17%)

Prior 7-Day Average 20,045

Calls: 16,593 (83%)

Puts: 3,452 (17%)

Current vs Prior 7-Day Avg +173.11%

Calls: +201.95%

Puts: +34.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $2.74M

Calls: $2.26M (83%)

Puts: $478.0K (17%)

Prior (07/15) $834.0K

Calls: $571.8K (69%)

Puts: $262.2K (31%)

Current vs Prior +228.73%

Calls: +295.85%

Puts: +82.33%

Prior 7-Day Total $6.74M

Calls: $5.55M (82%)

Puts: $1.18M (18%)

Prior 7-Day Average $962.1K

Calls: $793.2K (82%)

Puts: $168.9K (18%)

Current vs Prior 7-Day Avg +184.95%

Calls: +185.37%

Puts: +182.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.09

Prior (07/15) 0.47

Current vs Prior -80.31%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -80.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 313,700

Calls: 219,110 (70%)

Puts: 94,590 (30%)

Prior (07/15) 281,493

Calls: 194,569 (69%)

Puts: 86,924 (31%)

Current vs Prior +11.44%

Prior 7-Day Total 1,814,034

Calls: 1,295,841 (71%)

Puts: 518,193 (29%)

Prior 7-Day Average 259,147

Calls: 185,120 (71%)

Puts: 74,027 (29%)

Current vs Prior 7-Day Avg +21.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.09% | 4.23%3.09% | 8.84%

Prior 4.13% | 4.56%4.13% | 7.90%

Current vs Prior -25.15% | -7.16%-25.15% | +11.99%

Prior 7-Day Avg 3.72% | 4.90%4.31% | 8.17%

Current vs 7-Day Avg -17.09% | -13.64%-28.42% | +8.30%

Prior 7-Day Eod 4.13% | 4.56%4.13% | 7.90%

Current vs 7-Day Eod -25.15% | -7.16%-25.15% | +11.99%

Sentiment BULLISHBULLISH

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 43.08% | 11.88%

Calls: 40.00% | 10.20%

Puts: 46.15% | 13.56%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.26M) vs puts ($478.0K). Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (185% higher). Unusually high activity with volume up 432% 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 5 of results (avg 8.6%, best 6.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.76	1.87	$1.82	6.0%	161	0.71	5.0K
$25.00	Jul 17	1.17	1.27	$1.22	8.2%	687	1.00	30.5K
$25.50	Jul 31	1.01	1.11	$1.06	9.4%	74	0.70	473
$25.00	Jul 31	1.36	1.50	$1.43	9.8%	39	0.81	802

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	1.68	1.85	$1.77	9.6%	9	0.66	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 24	0.27	0.32	$0.30	16.7%	18.2K	0.40	290
$26.00	Jul 24	0.52	0.59	$0.55	12.7%	241	0.59	1.2K
$27.50	Aug 21	0.52	0.58	$0.55	10.9%	1.7K	0.34	3.0K
$26.00	Jul 31	0.67	0.76	$0.72	12.5%	37	0.57	3.3K
$26.50	Aug 14	0.77	0.91	$0.84	16.7%	56	0.47	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	0.15	0.18	$0.16	18.8%	24	0.25	223
$25.00	Jul 31	0.15	0.18	$0.16	18.8%	35	0.19	414
$24.50	Aug 7	0.23	0.28	$0.26	19.2%	55	0.20	43
$26.00	Jul 24	0.29	0.35	$0.32	18.8%	104	0.41	29
$25.00	Aug 21	0.47	0.52	$0.50	10.0%	126	0.29	903

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 17	3.85	5.95	$4.90	42.9%	2	1.00	4
$22.50	Jul 17	3.50	4.75	$4.13	30.3%	74	1.00	2.1K
$23.00	Jul 17	2.90	4.15	$3.53	35.4%	14	1.00	179
$24.00	Jul 17	1.61	2.51	$2.06	43.7%	467	1.00	1.2K
$24.50	Jul 17	1.54	2.03	$1.79	27.4%	103	1.00	903

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.55	1.79	$1.17	106.0%	20	0.91	--
$27.50	Jul 24	1.16	1.57	$1.37	29.9%	1	0.86	--
$26.50	Jul 17	0.17	0.78	$0.48	127.1%	145	0.76	26
$27.00	Jul 24	0.78	1.14	$0.96	37.5%	26	0.75	1
$27.50	Aug 21	1.68	1.85	$1.77	9.6%	9	0.66	14

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 47.7K, top 18.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 24	0.27	0.32	$0.30	16.7%	18.2K	0.40	290
$27.00	Jul 24	0.13	0.19	$0.16	37.5%	17.5K	0.25	53
$26.00	Jul 17	0.25	0.40	$0.33	45.5%	2.0K	1.00	2.4K
$27.50	Aug 21	0.52	0.58	$0.55	10.9%	1.7K	0.34	3.0K
$26.50	Jul 17	0.01	0.15	$0.08	175.0%	1.5K	0.25	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.01	0.02	$0.02	50.0%	245	0.08	249
$26.50	Jul 17	0.17	0.78	$0.48	127.1%	145	0.76	26
$25.00	Aug 21	0.47	0.52	$0.50	10.0%	126	0.29	903
$25.00	Jul 17	0.00	0.02	$0.01	200.0%	109	0.04	1.5K
$26.00	Jul 24	0.29	0.35	$0.32	18.8%	104	0.41	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 145.2%, max 390.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 17	Aug 14	175.9%	35.8%	390.9%	133	1.3K
$28.00	Jul 17	Aug 28	129.3%	31.6%	308.8%	46	--
$30.00	Jul 17	Aug 21	117.3%	31.8%	269.0%	74	968
$22.50	Jul 17	Aug 21	126.4%	36.0%	251.2%	85	2.4K
$24.00	Jul 17	Aug 28	104.3%	32.0%	226.2%	473	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 17	Aug 28	175.9%	43.9%	301.0%	30	1
$23.00	Jul 17	Aug 14	161.2%	43.0%	274.6%	7	178
$22.50	Jul 17	Aug 21	126.4%	36.0%	251.2%	100	7.5K
$24.00	Jul 17	Aug 28	104.3%	32.0%	226.2%	23	1.4K
$24.50	Jul 17	Aug 28	80.1%	58.0%	38.2%	6	821

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 15.67, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$30.00	Jul 17	$0.12	$1.88	$0.12	15.67	$28.12
$28.50	$30.00	Aug 14	$0.14	$1.36	$0.14	9.71	$28.64
$27.50	$30.00	Aug 21	$0.43	$2.07	$0.43	4.81	$27.93
$27.50	$28.00	Aug 7	$0.10	$0.40	$0.10	4.00	$27.60
$27.00	$27.50	Jul 31	$0.11	$0.39	$0.11	3.55	$27.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.50	$22.50	Jul 24	$0.11	$0.89	$0.11	8.09	$23.39
$25.00	$22.50	Aug 21	$0.39	$2.11	$0.39	5.41	$24.61
$23.50	$22.00	Aug 28	$0.28	$1.22	$0.28	4.36	$23.22
$24.50	$24.00	Jul 24	$0.13	$0.37	$0.13	2.85	$24.37
$25.50	$25.00	Jul 31	$0.14	$0.36	$0.14	2.57	$25.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 8.26, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$25.00	Aug 21	$2.23	$2.23	$0.27	8.26	$24.73
$24.00	$25.00	Aug 14	$0.88	$0.88	$0.12	7.33	$24.88
$25.00	$25.50	Jul 31	$0.37	$0.37	$0.13	2.85	$25.37
$22.50	$23.00	Jul 24	$0.35	$0.35	$0.15	2.33	$22.85
$23.00	$23.50	Jul 31	$0.35	$0.35	$0.15	2.33	$23.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.50	Jul 24	$0.40	$0.40	$0.10	4.00	$26.60
$27.50	$25.00	Aug 21	$1.27	$1.27	$1.23	1.03	$26.23
$26.50	$26.00	Jul 31	$0.25	$0.25	$0.25	1.00	$26.25
$26.50	$26.00	Aug 14	$0.25	$0.25	$0.25	1.00	$26.25
$26.50	$26.00	Jul 24	$0.24	$0.24	$0.26	0.92	$26.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.18, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 17	Jul 24	$0.07	56.7%	29.5%
$31.00	Aug 7	Aug 28	$0.08	44.1%	38.9%
$27.00	Jul 17	Jul 24	$0.13	48.8%	28.7%
$28.50	Jul 24	Aug 7	$0.20	32.1%	35.6%
$26.00	Jul 17	Jul 24	$0.22	20.8%	27.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 17	Jul 24	$0.08	42.2%	27.3%
$23.00	Jul 17	Jul 31	$0.09	161.2%	53.4%
$25.00	Jul 17	Jul 24	$0.09	49.4%	31.5%
$25.50	Jul 17	Jul 24	$0.14	33.0%	28.4%
$24.50	Jul 17	Jul 24	$0.15	80.1%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.52% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Jul 17	$0.33	$0.07	$0.40	$25.60	$26.40	1.52%
$26.50	Jul 17	$0.08	$0.48	$0.56	$25.94	$27.06	2.13%
$26.50	Jul 24	$0.30	$0.56	$0.86	$25.64	$27.36	3.28%
$26.00	Jul 24	$0.55	$0.32	$0.87	$25.13	$26.87	3.32%
$25.50	Jul 17	$0.90	$0.02	$0.92	$24.58	$26.42	3.51%
$25.50	Jul 24	$0.89	$0.16	$1.05	$24.45	$26.55	4.00%
$27.00	Jul 24	$0.16	$0.96	$1.12	$25.88	$28.12	4.27%
$26.00	Jul 31	$0.72	$0.46	$1.18	$24.82	$27.18	4.50%
$26.50	Jul 31	$0.47	$0.71	$1.18	$25.32	$27.68	4.50%
$27.00	Jul 17	$0.03	$1.17	$1.20	$25.80	$28.20	4.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.19% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$25.50	Jul 17	$0.03	$0.02	$0.05	$25.45	$27.05
$27.00	$24.50	Jul 17	$0.03	$0.03	$0.06	$24.44	$27.06
$27.00	$23.00	Jul 17	$0.03	$0.05	$0.08	$22.92	$27.08
$26.50	$25.50	Jul 17	$0.08	$0.02	$0.10	$25.40	$26.60
$27.00	$26.00	Jul 17	$0.03	$0.07	$0.10	$25.90	$27.10
$26.50	$24.50	Jul 17	$0.08	$0.03	$0.11	$24.39	$26.61
$26.50	$23.00	Jul 17	$0.08	$0.05	$0.13	$22.87	$26.63
$26.50	$26.00	Jul 17	$0.08	$0.07	$0.15	$25.85	$26.65
$28.00	$25.50	Jul 17	$0.13	$0.02	$0.15	$25.35	$28.15
$28.00	$24.50	Jul 17	$0.13	$0.03	$0.16	$24.34	$28.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.88, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/24	24/24	Jul 24	$0.83	$0.17	4.88	$22.67	$24.83
22/24	24/26	Aug 28	$1.24	$0.26	4.77	$22.26	$25.74
25/26	26/26	Jul 31	$0.39	$0.11	3.55	$25.11	$26.39
26/26	27/28	Aug 14	$0.39	$0.11	3.55	$26.11	$27.39
24/24	29/31	Aug 28	$1.55	$0.45	3.44	$22.95	$30.55
24/24	26/26	Jul 24	$0.38	$0.12	3.17	$24.12	$26.38
26/26	28/28	Aug 14	$0.37	$0.13	2.85	$26.13	$27.87
26/26	28/28	Aug 14	$0.37	$0.13	2.85	$26.13	$28.37
26/26	27/28	Jul 31	$0.36	$0.14	2.57	$26.14	$27.36
26/26	26/27	Jul 31	$0.34	$0.16	2.13	$25.66	$26.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Aug 7	$0.05	$0.45	9.00
$29.00	$30.00	$31.00	Aug 7	$0.10	$0.90	9.00
$26.50	$27.00	$27.50	Jul 24	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 24	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 24	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Aug 7	$0.08	$0.42	5.25
$25.50	$26.00	$26.50	Jul 31	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	Jul 17	$0.10	$0.40	4.00
$25.00	$25.50	$26.00	Jul 24	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.02, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.50	1:2	Aug 28	-$0.11	$1.39
$30.00	$31.00	1:2	Aug 7	-$0.10	$0.90
$28.00	$29.00	1:2	Jul 31	-$0.15	$0.85
$24.50	$25.50	1:2	Aug 28	-$0.33	$0.67
$28.50	$29.00	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$22.00	1:2	Aug 28	-$0.02	$1.48
$26.50	$25.50	1:2	Aug 7	-$0.11	$0.89
$26.50	$26.00	1:2	Jul 24	-$0.08	$0.42
$25.00	$24.50	1:2	Jul 31	-$0.08	$0.42
$23.00	$22.50	1:2	Aug 14	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.94%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Aug 14	$0.77	0.47	1.0%	2.94%	3.96%	56	27
$26.50	Aug 7	$0.68	0.47	1.0%	2.59%	3.62%	4	178
$27.00	Aug 14	$0.56	0.39	2.9%	2.13%	5.07%	90	64
$27.50	Aug 21	$0.52	0.34	4.8%	1.98%	6.82%	1.7K	3.0K
$27.00	Aug 7	$0.48	0.38	2.9%	1.83%	4.77%	32	189
$26.50	Jul 31	$0.41	0.44	1.0%	1.56%	2.59%	393	994
$27.50	Aug 14	$0.40	0.32	4.8%	1.52%	6.37%	24	37
$27.50	Aug 28	$0.36	0.33	4.8%	1.37%	6.21%	4	2
$27.50	Aug 7	$0.33	0.30	4.8%	1.26%	6.10%	16	--
$28.00	Aug 28	$0.32	0.25	6.8%	1.22%	7.97%	33	--

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 50,103

Total Puts 4,644

Put/Call Ratio 0.09

Net Difference 45,459

Prior's Put/Call Breakdown

Total Calls 6,998

Total Puts 3,295

Put/Call Ratio 0.47

Net Difference 3,703

Prior 7-Day Put/Call Summary

Total Calls 116,151

Total Puts 24,168

Average Put/Call Ratio 0.47

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