KHC - Options Database

KHC

KRAFT HEINZ CO

$23.45 -0.47%

$23.46 (+0.04%)🌙

as of 09/29 06:39 PM

(9/28 03:20) ◀

Tuesday, September 29, 2026 (6:39pm)

▶ (9/30 00:13)

◀ 9/29 18:39 ▶

Option Volume

Detail

ℹ

Current (09/29) 10,808

Calls: 4,396 (41%)

Puts: 6,412 (59%)

Prior (09/28) 11,019

Calls: 8,839 (80%)

Puts: 2,180 (20%)

Current vs Prior -1.91%

Calls: -50.27% (Calls)

Puts: +194.13% (Puts)

Prior 7-Day Total 188,048

Calls: 156,661 (83%)

Puts: 31,387 (17%)

Prior 7-Day Average 26,864

Calls: 22,380 (83%)

Puts: 4,483 (17%)

Current vs Prior 7-Day Avg -59.77%

Calls: -80.36%

Puts: +43.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $971.9K

Calls: $428.8K (44%)

Puts: $543.1K (56%)

Prior (09/28) $1.13M

Calls: $910.2K (80%)

Puts: $224.1K (20%)

Current vs Prior -14.31%

Calls: -52.89%

Puts: +142.33%

Prior 7-Day Total $10.68M

Calls: $8.12M (76%)

Puts: $2.56M (24%)

Prior 7-Day Average $1.53M

Calls: $1.16M (76%)

Puts: $365.7K (24%)

Current vs Prior 7-Day Avg -36.27%

Calls: -63.01%

Puts: +48.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.46

Prior (09/28) 0.25

Current vs Prior +491.40%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +369.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 250,840

Calls: 164,265 (65%)

Puts: 86,575 (35%)

Prior (09/28) 228,073

Calls: 155,018 (68%)

Puts: 73,055 (32%)

Current vs Prior +9.98%

Prior 7-Day Total 1,912,310

Calls: 1,284,905 (67%)

Puts: 627,405 (33%)

Prior 7-Day Average 273,187

Calls: 183,557 (67%)

Puts: 89,629 (33%)

Current vs Prior 7-Day Avg -8.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.05% | 3.71%5.76% | 9.59%

Prior 4.07% | 5.90%5.56% | 10.06%

Current vs Prior -0.58% | -37.12%+3.54% | -4.62%

Prior 7-Day Avg 4.25% | 5.27%5.26% | 8.66%

Current vs 7-Day Avg -4.70% | -29.64%+9.36% | +10.79%

Prior 7-Day Eod 4.07% | 5.90%5.56% | 10.06%

Current vs 7-Day Eod -0.58% | -37.12%+3.54% | -4.62%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.54% | 91.55%

Calls: 32.79% | 119.32%

Puts: 14.29% | 63.79%

Prior 23.54% | 91.55%

Calls: 32.79% | 119.32%

Puts: 14.29% | 63.79%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.54% | 91.55%

Calls: 32.79% | 119.32%

Puts: 14.29% | 63.79%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 491% - increased hedging/bearish positioning. Call-heavy open interest (164,265 calls vs 86,575 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 3 of results (avg 6.8%, best 5.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	1.52	1.61	$1.57	5.7%	6	0.91	33
$19.00	Oct 2	4.25	4.60	$4.43	7.9%	56	0.93	49

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	1.12	1.20	$1.16	6.9%	22	0.77	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.80, cheapest $0.81)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	0.81	0.93	$0.87	13.8%	16	0.65	27
$25.00	Nov 6	0.33	0.40	$0.37	18.9%	105	0.28	46
$23.00	Oct 23	0.93	1.04	$0.99	11.1%	13	0.63	--
$23.50	Nov 6	0.88	1.00	$0.94	12.8%	4	0.52	1

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	0.75	0.87	$0.81	14.8%	5	0.65	735

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	1.76	2.64	$2.20	40.0%	44	0.96	12
$21.50	Oct 9	1.64	2.41	$2.03	37.9%	2	0.95	1
$21.00	Oct 2	2.26	2.58	$2.42	13.2%	44	0.95	8
$19.00	Oct 2	4.25	4.60	$4.43	7.9%	56	0.93	49
$19.50	Oct 2	3.75	4.20	$3.98	11.3%	43	0.93	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	1.43	1.71	$1.57	17.8%	2	1.00	--
$26.00	Oct 9	2.38	3.10	$2.74	26.3%	24	1.00	--
$24.50	Oct 2	0.94	1.12	$1.03	17.5%	6	0.96	590
$25.00	Oct 9	1.45	1.78	$1.62	20.4%	2	0.94	--
$25.50	Oct 16	1.90	2.29	$2.09	18.7%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 4.7K, top 458)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.01	0.03	$0.02	100.0%	405	0.07	22.5K
$23.50	Oct 2	0.20	0.35	$0.28	53.6%	308	0.49	351
$23.50	Oct 16	0.40	0.61	$0.51	41.2%	213	0.51	184
$24.00	Oct 2	0.01	0.10	$0.06	150.0%	188	0.18	21.8K
$24.00	Oct 9	0.00	0.26	$0.13	200.0%	136	0.28	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.50	1.76	$1.63	16.0%	458	0.87	3.3K
$23.00	Oct 2	0.01	0.15	$0.08	175.0%	303	0.22	368
$23.50	Oct 2	0.20	0.38	$0.29	62.1%	259	0.51	1.7K
$23.50	Oct 9	0.12	0.54	$0.33	127.3%	122	0.49	254
$23.00	Oct 16	0.29	0.36	$0.32	21.9%	111	0.35	135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.5%, max 115.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 2	Oct 23	56.6%	28.2%	100.5%	6	30
$23.50	Oct 2	Nov 6	34.2%	27.4%	24.9%	312	352
$23.00	Oct 2	Oct 23	30.1%	25.1%	19.6%	21	33
$24.00	Oct 2	Nov 6	26.8%	25.5%	5.0%	315	21.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 2	Nov 6	56.6%	26.3%	115.2%	31	486
$23.00	Oct 2	Nov 6	30.1%	23.3%	29.2%	345	373
$23.50	Oct 2	Nov 6	34.2%	27.4%	24.9%	260	1.7K
$24.00	Oct 2	Nov 6	26.8%	25.5%	5.0%	32	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 1.27, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Oct 2	$0.22	$0.28	$0.22	95%	1.27	$21.22
$23.00	$23.50	Oct 9	$0.17	$0.33	$0.17	69%	1.94	$23.17
$22.50	$23.00	Oct 23	$0.24	$0.26	$0.24	73%	1.08	$22.74
$23.50	$24.00	Oct 30	$0.15	$0.35	$0.15	50%	2.33	$23.65
$22.00	$23.50	Oct 30	$0.97	$0.53	$0.97	79%	0.55	$22.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$23.00	Oct 23	$0.75	$0.75	$0.75	76%	1.00	$23.75
$24.50	$23.50	Oct 30	$0.51	$0.49	$0.51	68%	0.96	$23.99
$23.50	$23.00	Oct 9	$0.10	$0.40	$0.10	50%	4.00	$23.40
$24.00	$23.50	Oct 2	$0.32	$0.18	$0.32	84%	0.56	$23.68
$23.50	$23.00	Oct 16	$0.16	$0.34	$0.16	50%	2.13	$23.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.12, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Oct 30	$0.34	$0.34	$0.16	57%	2.12	$24.34
$23.50	$24.00	Nov 6	$0.37	$0.37	$0.13	48%	2.85	$23.87
$24.00	$24.50	Oct 23	$0.27	$0.27	$0.23	61%	1.17	$24.27
$23.50	$24.00	Oct 2	$0.22	$0.22	$0.28	51%	0.79	$23.72
$23.50	$24.00	Oct 9	$0.24	$0.24	$0.26	49%	0.92	$23.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Oct 23	$0.17	$0.17	$0.33	73%	0.52	$22.33
$22.50	$20.00	Oct 16	$0.17	$0.17	$2.33	77%	0.07	$22.33
$22.50	$21.50	Oct 2	$0.11	$0.11	$0.89	81%	0.12	$22.39
$22.50	$22.00	Nov 6	$0.15	$0.15	$0.35	71%	0.43	$22.35
$23.00	$22.50	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$22.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.09, cheapest $0.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 2	Oct 9	$0.09	34.2%	21.6%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.43% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Oct 2	$0.28	$0.29	$0.57	$22.93	$24.07	2.43%
$24.00	Oct 2	$0.06	$0.61	$0.67	$23.33	$24.67	2.86%
$23.50	Oct 9	$0.37	$0.33	$0.70	$22.80	$24.20	2.99%
$23.00	Oct 2	$0.66	$0.08	$0.74	$22.26	$23.74	3.16%
$23.00	Oct 9	$0.54	$0.23	$0.77	$22.23	$23.77	3.28%
$24.00	Oct 9	$0.13	$0.67	$0.80	$23.20	$24.80	3.41%
$23.50	Oct 16	$0.51	$0.48	$0.99	$22.51	$24.49	4.22%
$24.50	Oct 2	$0.02	$1.03	$1.05	$23.45	$25.55	4.48%
$24.00	Oct 16	$0.29	$0.81	$1.10	$22.90	$25.10	4.69%
$22.50	Oct 2	$1.06	$0.13	$1.19	$21.31	$23.69	5.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.38% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Oct 9	$0.03	$0.06	$0.09	$21.91	$25.59
$25.00	$22.00	Oct 9	$0.05	$0.06	$0.11	$21.89	$25.11
$24.50	$23.00	Oct 2	$0.02	$0.08	$0.10	$22.90	$24.60
$25.50	$22.50	Oct 9	$0.03	$0.10	$0.13	$22.37	$25.63
$24.00	$23.00	Oct 2	$0.06	$0.08	$0.14	$22.86	$24.14
$25.00	$22.50	Oct 9	$0.05	$0.10	$0.15	$22.35	$25.15
$26.00	$21.00	Oct 23	$0.10	$0.06	$0.16	$20.84	$26.16
$24.50	$22.50	Oct 2	$0.02	$0.13	$0.15	$22.35	$24.65
$24.50	$22.00	Oct 9	$0.10	$0.06	$0.16	$21.84	$24.66
$24.00	$22.50	Oct 2	$0.06	$0.13	$0.19	$22.31	$24.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	25/26	Nov 6	$0.30	$0.20	44%	1.50	$22.20	$25.30
22/22	24/25	Oct 30	$0.26	$0.24	39%	1.08	$22.24	$24.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 2	$0.16	$0.34	60%	2.13
$24.50	$25.00	$25.50	Oct 30	$0.05	$0.45	16%	9.00
$23.50	$24.00	$24.50	Oct 16	$0.11	$0.39	27%	3.55
$23.50	$24.00	$24.50	Oct 2	$0.18	$0.32	42%	1.78
$25.00	$25.50	$26.00	Oct 30	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 2	$0.11	$0.39	62%	3.55
$23.50	$24.00	$24.50	Oct 2	$0.10	$0.40	45%	4.00
$22.00	$22.50	$23.00	Oct 9	$0.09	$0.41	22%	4.56
$23.50	$24.00	$24.50	Oct 9	$0.14	$0.36	35%	2.57
$24.00	$24.50	$25.00	Oct 16	$0.12	$0.38	22%	3.17

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 $-0.50, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.50	1:2	Oct 16	-$0.37	$0.63
$22.50	$23.00	1:2	Oct 2	-$0.26	$0.24
$23.00	$23.50	1:2	Oct 16	-$0.15	$0.35
$23.50	$24.00	1:2	Oct 16	-$0.07	$0.43
$24.00	$24.50	1:2	Oct 30	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.00	1:2	Oct 9	-$0.50	$0.50
$24.50	$24.00	1:2	Oct 2	-$0.19	$0.31
$24.50	$24.00	1:2	Oct 9	-$0.19	$0.31
$24.50	$23.50	1:2	Oct 30	-$0.36	$0.64
$25.00	$24.00	1:2	Nov 6	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.75%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Nov 6	$0.88	0.52	0.2%	3.75%	3.97%	4	1
$25.00	Nov 6	$0.33	0.28	6.6%	1.41%	8.02%	105	46
$23.50	Oct 30	$0.72	0.50	0.2%	3.07%	3.28%	5	8
$24.00	Oct 30	$0.48	0.43	2.4%	2.05%	4.39%	16	68
$24.50	Oct 30	$0.33	0.32	4.5%	1.41%	5.88%	13	59
$24.00	Nov 6	$0.33	0.42	2.4%	1.41%	3.75%	127	104
$25.50	Nov 6	$0.15	0.20	8.7%	0.64%	9.38%	11	11
$26.00	Nov 6	$0.15	0.16	10.9%	0.64%	11.51%	8	108
$25.00	Oct 30	$0.20	0.23	6.6%	0.85%	7.46%	15	162
$24.00	Oct 23	$0.25	0.39	2.4%	1.07%	3.41%	17	93

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 4,396

Total Puts 6,412

Put/Call Ratio 1.46

Net Difference -2,016

Prior's Put/Call Breakdown

Total Calls 8,839

Total Puts 2,180

Put/Call Ratio 0.25

Net Difference 6,659

Prior 7-Day Put/Call Summary

Total Calls 156,661

Total Puts 31,387

Average Put/Call Ratio 0.31

Ratio Trend Rising

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