NEW Tour v246
MDLZ
MONDELEZ INTL INC A
$57.84 -3.03%
(6/29 18:43) ◀
|
Tuesday, June 30, 2026 (6:39pm)
January 2026
|
▶ (7/1 18:43)
◀ 6/30 18:39 ▶

Option Volume

Detail
ℹ
Current (06/30) 3,135
Calls: 853 (27%)
Puts: 2,282 (73%)
Prior (06/29) 5,690
Calls: 1,416 (25%)
Puts: 4,274 (75%)
Current vs Prior -44.90%
Calls: -39.76% (Calls)
Puts: -46.61% (Puts)
Prior 7-Day Total 35,262
Calls: 27,170 (77%)
Puts: 8,092 (23%)
Prior 7-Day Average 5,037
Calls: 3,881 (77%)
Puts: 1,156 (23%)
Current vs Prior 7-Day Avg -37.77%
Calls: -78.02%
Puts: +97.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $567.1K
Calls: $186.1K (33%)
Puts: $381.0K (67%)
Prior (06/29) $936.9K
Calls: $452.6K (48%)
Puts: $484.3K (52%)
Current vs Prior -39.47%
Calls: -58.88%
Puts: -21.33%
Prior 7-Day Total $5.74M
Calls: $4.19M (73%)
Puts: $1.56M (27%)
Prior 7-Day Average $820.5K
Calls: $598.2K (73%)
Puts: $222.3K (27%)
Current vs Prior 7-Day Avg -30.89%
Calls: -68.89%
Puts: +71.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 2.68
Prior (06/29) 3.02
Current vs Prior -11.37%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +364.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 34,683
Calls: 25,307 (73%)
Puts: 9,376 (27%)
Prior (06/29) 38,303
Calls: 22,663 (59%)
Puts: 15,640 (41%)
Current vs Prior -9.45%
Prior 7-Day Total 229,477
Calls: 157,105 (68%)
Puts: 72,372 (32%)
Prior 7-Day Average 32,782
Calls: 22,443 (68%)
Puts: 10,338 (32%)
Current vs Prior 7-Day Avg +5.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.06% | 4.43%4.06% | 4.43%4.43% | 9.79%
Prior 3.67% | 3.87%-- | ---- | --
Current vs Prior +0.23% | +4.89%-- | ---- | --
Prior 7-Day Avg 3.19% | 4.12%-- | ---- | --
Current vs 7-Day Avg +15.38% | -1.38%-- | ---- | --
Prior 7-Day Eod 3.67% | 3.87%-- | ---- | --
Current vs 7-Day Eod +0.23% | +4.89%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.78% | 14.82%
Calls: 14.81% | 12.50%
Puts: 18.75% | 17.14%
Prior 16.78% | 14.82%
Calls: 14.81% | 12.50%
Puts: 18.75% | 17.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 75.07% | 69.23%
Calls: 51.84% | 38.58%
Puts: 98.30% | 99.88%
Current vs 7-Day Avg -77.65% | -78.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($381.0K). Below-average activity with volume down 45% vs prior. Extreme bearish P/C ratio of 2.68 - heavy put buying. Call-heavy open interest (25,307 calls vs 9,376 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 101.451.60$1.539.8%90.693

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 26.0010.00$8.0050.0%110.981
$49.00Jul 27.0011.00$9.0044.4%100.90--
$51.00Jul 25.309.00$7.1551.7%20.88--
$52.00Jul 24.607.30$5.9545.4%10.87--
$55.00Jul 21.704.90$3.3097.0%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 24.707.90$6.3050.8%11.00--
$62.00Jul 22.105.40$3.7588.0%10.98--
$62.50Jul 172.756.30$4.5378.4%120.83--
$60.00Jul 101.353.70$2.5392.9%120.8229
$63.00Jul 23.007.00$5.0080.0%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 787, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 310.350.65$0.5060.0%1410.2090
$65.00Jul 170.000.05$0.03166.7%900.02--
$58.00Jul 311.602.00$1.8022.2%650.513
$59.00Jul 100.350.55$0.4544.4%140.32--
$50.00Jul 26.0010.00$8.0050.0%110.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.550.90$0.7347.9%600.259
$55.00Jul 170.200.40$0.3066.7%400.17259
$55.00Jul 240.300.60$0.4566.7%380.21--
$57.00Jul 170.600.85$0.7334.2%370.362
$58.00Jul 20.450.60$0.5328.3%360.527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 84.4%, max 184.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 2Jul 3175.2%26.4%184.6%5--
$55.00Jul 2Jul 1772.3%25.9%178.9%76
$62.00Jul 2Jul 3156.5%27.1%108.7%14590
$60.00Jul 2Jul 3143.5%26.5%64.1%9--
$58.00Jul 2Jul 3130.1%24.8%21.3%663
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 2Aug 772.3%28.8%151.1%735
$54.00Jul 10Jul 1762.3%27.9%123.5%3--
$57.00Jul 2Aug 732.8%24.6%33.4%345
$59.00Jul 2Aug 732.5%26.6%22.2%57
$58.00Jul 2Jul 3130.1%24.8%21.3%4212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 22.53, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$66.00Jul 31$0.17$3.83$0.1722.53$62.17
$60.00$62.00Jul 17$0.20$1.80$0.209.00$60.20
$58.00$63.00Jul 24$0.88$4.12$0.884.68$58.88
$61.00$62.00Jul 31$0.18$0.82$0.184.56$61.18
$59.00$60.00Jul 10$0.23$0.77$0.233.35$59.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$55.00Jul 17$0.15$0.85$0.155.67$55.85
$57.00$56.00Jul 10$0.20$0.80$0.204.00$56.80
$55.00$53.00Aug 7$0.42$1.58$0.423.76$54.58
$56.00$55.00Jul 31$0.22$0.78$0.223.55$55.78
$57.00$55.00Aug 7$0.45$1.55$0.453.44$56.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 15.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$58.00Jul 2$2.82$2.82$0.1815.67$57.82
$50.00$51.00Jul 2$0.85$0.85$0.155.67$50.85
$55.00$58.00Jul 17$2.28$2.28$0.723.17$57.28
$54.00$55.00Jul 2$0.70$0.70$0.302.33$54.70
$56.00$59.00Jul 10$1.90$1.90$1.101.73$57.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 17$0.90$0.90$0.109.00$59.10
$62.50$60.00Jul 17$1.90$1.90$0.603.17$60.60
$62.00$59.00Jul 2$2.20$2.20$0.802.75$59.80
$59.00$58.00Jul 10$0.63$0.63$0.371.70$58.37
$60.00$59.00Jul 31$0.63$0.63$0.371.70$59.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.32, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 2Jul 10$0.0943.5%23.7%
$55.00Jul 2Jul 17$0.1372.3%25.9%
$59.00Jul 2Jul 10$0.2732.5%23.4%
$61.00Jul 2Jul 31$0.3875.2%26.4%
$64.00Jul 17Jul 24$0.4850.7%53.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 10Jul 17$0.1023.7%22.8%
$56.00Jul 10Jul 17$0.1525.8%23.9%
$57.00Jul 2Jul 10$0.3032.8%23.2%
$58.00Jul 2Jul 10$0.3730.1%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.75% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Jul 2$0.48$0.53$1.01$56.99$59.011.75%
$59.00Jul 2$0.18$1.55$1.73$57.27$60.732.99%
$59.00Jul 10$0.45$1.53$1.98$57.02$60.983.42%
$58.00Jul 17$1.15$1.13$2.28$55.72$60.283.94%
$59.00Jul 17$0.68$1.73$2.41$56.59$61.414.17%
$56.00Jul 10$2.35$0.30$2.65$53.35$58.654.58%
$60.00Jul 10$0.22$2.53$2.75$57.25$62.754.75%
$60.00Jul 17$0.40$2.63$3.03$56.97$63.035.24%
$58.00Jul 31$1.80$1.73$3.53$54.47$61.536.10%
$55.00Jul 2$3.30$0.25$3.55$51.45$58.556.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.43% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$57.00Jul 2$0.05$0.20$0.25$56.75$62.25
$62.00$55.00Jul 2$0.05$0.25$0.30$54.70$62.30
$60.00$57.00Jul 2$0.13$0.20$0.33$56.67$60.33
$59.00$57.00Jul 2$0.18$0.20$0.38$56.62$59.38
$60.00$55.00Jul 2$0.13$0.25$0.38$54.62$60.38
$59.00$55.00Jul 2$0.18$0.25$0.43$54.57$59.43
$61.00$57.00Jul 2$0.30$0.20$0.50$56.50$61.50
$60.00$56.00Jul 10$0.22$0.30$0.52$55.48$60.52
$61.00$55.00Jul 2$0.30$0.25$0.55$54.45$61.55
$60.00$54.00Jul 17$0.40$0.20$0.60$53.40$60.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5764/65Jul 17$0.90$0.109.00$56.10$64.90
57/5859/60Jul 31$0.86$0.146.14$57.14$59.86
58/5864/65Jul 17$0.85$0.155.67$57.15$64.85
59/6061/62Jul 31$0.81$0.194.26$59.19$61.81
57/5864/65Jul 17$0.79$0.213.76$56.71$64.79
58/5960/61Jul 31$0.79$0.213.76$58.21$60.79
55/5664/65Jul 17$0.77$0.233.35$55.23$64.77
56/5758/59Jul 31$0.77$0.233.35$56.23$58.77
56/5758/59Jul 17$0.75$0.253.00$56.25$58.75
57/5860/61Jul 31$0.73$0.272.70$57.27$60.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 31$0.09$0.9110.11
$59.00$60.00$61.00Jul 31$0.13$0.876.69
$49.00$50.00$51.00Jul 2$0.15$0.855.67
$58.00$59.00$60.00Jul 17$0.19$0.814.26
$59.00$60.00$61.00Jul 2$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 2$0.05$0.9519.00
$54.00$55.00$56.00Jul 17$0.05$0.9519.00
$57.00$58.00$59.00Jul 31$0.06$0.9415.67
$55.00$56.00$57.00Jul 31$0.10$0.909.00
$58.00$59.00$60.00Jul 31$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.16, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$66.001:2Jul 31-$0.16$3.84
$60.00$62.001:2Jul 17$0.00$2.00
$60.00$62.001:2Jul 10-$1.04$0.96
$59.00$60.001:2Jul 2-$0.08$0.92
$59.00$60.001:2Jul 17-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Aug 7-$0.11$1.89
$62.50$60.001:2Jul 17-$0.73$1.77
$57.00$55.001:2Jul 2-$0.30$1.70
$59.00$57.001:2Aug 7-$0.42$1.58
$57.00$55.001:2Aug 7-$0.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.77%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Jul 31$1.600.510.3%2.77%3.04%653
$58.00Jul 24$1.200.500.3%2.07%2.35%1--
$59.00Jul 31$1.150.422.0%1.99%3.99%1--
$58.00Jul 17$1.050.500.3%1.82%2.09%1--
$60.00Jul 31$0.750.343.7%1.30%5.03%5--
$59.00Jul 17$0.550.362.0%0.95%2.96%4--
$61.00Jul 31$0.450.265.5%0.78%6.24%2--
$58.00Jul 2$0.350.490.3%0.61%0.88%1--
$59.00Jul 10$0.350.322.0%0.61%2.61%14--
$62.00Jul 31$0.350.207.2%0.61%7.80%14190

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 853
Total Puts 2,282
Put/Call Ratio 2.68
Net Difference -1,429

Prior's Put/Call Breakdown

Total Calls 1,416
Total Puts 4,274
Put/Call Ratio 3.02
Net Difference -2,858

Prior 7-Day Put/Call Summary

Total Calls 27,170
Total Puts 8,092
Average Put/Call Ratio 0.58
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All