Tour v290
MDLZ
MONDELEZ INTL INC Class A
$60.91 +2.63%
$60.62 (-0.48%)🌙
as of 07/02 06:42 PM
(7/1 18:43) ◀
|
Thursday, July 2, 2026 (6:42pm)
January 2026
|
▶ (7/6 18:42)
◀ 7/2 18:42 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,407
Calls: 1,067 (76%)
Puts: 340 (24%)
Prior (07/01) 1,875
Calls: 959 (51%)
Puts: 916 (49%)
Current vs Prior -24.96%
Calls: +11.26% (Calls)
Puts: -62.88% (Puts)
Prior 7-Day Total 29,152
Calls: 19,830 (68%)
Puts: 9,322 (32%)
Prior 7-Day Average 4,164
Calls: 2,832 (68%)
Puts: 1,331 (32%)
Current vs Prior 7-Day Avg -66.22%
Calls: -62.33%
Puts: -74.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $249.8K
Calls: $214.9K (86%)
Puts: $34.9K (14%)
Prior (07/01) $211.7K
Calls: $115.6K (55%)
Puts: $96.0K (45%)
Current vs Prior +18.03%
Calls: +85.86%
Puts: -63.65%
Prior 7-Day Total $4.81M
Calls: $3.48M (72%)
Puts: $1.33M (28%)
Prior 7-Day Average $687.3K
Calls: $497.4K (72%)
Puts: $189.9K (28%)
Current vs Prior 7-Day Avg -63.65%
Calls: -56.79%
Puts: -81.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.32
Prior (07/01) 0.96
Current vs Prior -66.64%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -68.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 44,812
Calls: 24,458 (55%)
Puts: 20,354 (45%)
Prior (07/01) 32,403
Calls: 13,713 (42%)
Puts: 18,690 (58%)
Current vs Prior +38.30%
Prior 7-Day Total 221,537
Calls: 145,820 (62%)
Puts: 90,446 (38%)
Prior 7-Day Average 31,648
Calls: 20,831 (62%)
Puts: 12,920 (38%)
Current vs Prior 7-Day Avg +41.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 4.14% | 4.20%4.07% | 9.28%
Prior 2.97% | 3.12%-- | --
Current vs Prior +41.73% | +30.62%-- | --
Prior 7-Day Avg 3.17% | 3.90%-- | --
Current vs 7-Day Avg +32.50% | +4.31%-- | --
Prior 7-Day Eod 2.97% | 3.12%-- | --
Current vs 7-Day Eod +41.73% | +30.62%-- | --
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 66.63% | 56.00%
Calls: 42.43% | 33.63%
Puts: 107.46% | 92.10%
Current vs 7-Day Avg -74.82% | -73.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($214.9K) vs puts ($34.9K). Extreme bullish P/C ratio of 0.32 - heavy call buying (1,067 calls vs 340 puts). P/C ratio dropping 67% - sentiment shifting bullish. Rising open interest (up 38%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 24 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 29.6012.30$10.9524.7%21.002
$60.00Jul 100.752.10$1.4394.4%260.9334
$58.00Jul 101.454.70$3.08105.5%20.91--
$59.00Jul 100.453.30$1.88151.6%60.8820
$50.00Jul 108.9013.10$11.0038.2%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.202.60$1.40171.4%10.752
$62.50Jul 170.403.90$2.15162.8%10.74--
$62.00Jul 170.502.75$1.63138.0%10.6414
$61.00Jul 20.002.05$1.02201.0%50.5710
$61.00Jul 170.051.15$0.60183.3%60.5222

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 703, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.200.45$0.3375.8%1600.25177
$61.00Jul 100.250.85$0.55109.1%950.4233
$61.00Jul 170.051.15$0.60183.3%840.4831
$65.00Jul 170.050.25$0.15133.3%410.102.6K
$62.00Jul 311.151.45$1.3023.1%410.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.000.85$0.43197.7%120.1418
$57.00Jul 310.152.40$1.27177.2%120.265
$60.00Jul 170.451.70$1.08115.7%110.39655
$57.00Jul 100.000.75$0.38197.4%90.1762
$60.00Jul 100.000.65$0.33197.0%80.37--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1406.4%, max 4832.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Jul 2Jul 311233.0%25.0%4832.0%467
$59.00Jul 2Jul 101023.0%25.0%3992.0%722
$52.00Jul 2Jul 102389.0%119.0%1907.6%12--
$61.00Jul 2Jul 31205.0%17.0%1105.9%25148
$60.00Jul 2Jul 17280.0%30.0%833.3%14201
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 2Jul 17205.0%13.0%1476.9%1132
$60.00Jul 2Jul 24280.0%22.0%1172.7%2--
$62.00Jul 10Jul 1725.0%22.0%13.6%216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 9.00, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$65.00Jul 17$0.20$1.80$0.209.00$63.20
$62.00$63.00Jul 10$0.20$0.80$0.204.00$62.20
$61.00$62.00Jul 10$0.22$0.78$0.223.55$61.22
$62.00$65.00Jul 31$0.80$2.20$0.802.75$62.80
$61.00$62.00Jul 2$0.27$0.73$0.272.70$61.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$58.00Jul 31$0.17$0.83$0.174.88$58.83
$56.00$55.00Jul 31$0.18$0.82$0.184.56$55.82
$60.00$58.00Jul 24$0.52$1.48$0.522.85$59.48
$57.50$57.00Jul 17$0.15$0.35$0.152.33$57.35
$62.00$60.00Jul 10$1.07$0.93$1.070.87$60.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 21.22, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$58.00Jul 10$3.82$3.82$0.1821.22$57.82
$60.00$61.00Jul 10$0.88$0.88$0.127.33$60.88
$57.50$58.00Jul 17$0.40$0.40$0.104.00$57.90
$58.00$60.00Jul 17$1.50$1.50$0.503.00$59.50
$58.00$61.00Jul 31$2.03$2.03$0.972.09$60.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 31$0.84$0.84$0.165.25$56.16
$60.00$59.00Jul 17$0.83$0.83$0.174.88$59.17
$61.00$60.00Jul 2$0.82$0.82$0.184.56$60.18
$62.00$60.00Jul 10$1.07$1.07$0.931.15$60.93
$57.50$57.00Jul 17$0.15$0.15$0.350.43$57.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 2Jul 10$0.051186.0%138.0%
$63.00Jul 10Jul 17$0.2224.0%21.0%
$61.00Jul 2Jul 10$0.25205.0%22.0%
$62.00Jul 2Jul 10$0.30172.0%25.0%
$65.00Jul 17Jul 31$0.3525.0%23.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 2Jul 10$0.13280.0%13.0%
$58.00Jul 24Jul 31$0.2022.0%25.0%
$62.00Jul 10Jul 17$0.2325.0%22.0%
$59.00Jul 17Jul 31$0.4018.0%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.97% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 17$0.60$0.60$1.20$59.80$62.201.97%
$61.00Jul 2$0.30$1.02$1.32$59.68$62.322.17%
$60.00Jul 2$1.50$0.20$1.70$58.30$61.702.79%
$62.00Jul 10$0.33$1.40$1.73$60.27$63.732.84%
$60.00Jul 10$1.43$0.33$1.76$58.24$61.762.89%
$62.00Jul 17$0.65$1.63$2.28$59.72$64.283.74%
$62.50Jul 17$0.35$2.15$2.50$60.00$65.004.10%
$60.00Jul 17$1.88$1.08$2.96$57.04$62.964.86%
$57.50Jul 17$3.78$0.40$4.18$53.32$61.686.86%
$58.00Jul 31$3.83$0.48$4.31$53.69$62.317.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 0.38% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$60.00Jul 2$0.03$0.20$0.23$59.77$62.23
$65.00$55.00Jul 17$0.15$0.20$0.35$54.65$65.35
$65.00$59.00Jul 17$0.15$0.25$0.40$58.60$65.40
$65.00$57.00Jul 17$0.15$0.25$0.40$56.60$65.40
$64.00$60.00Jul 10$0.08$0.33$0.41$59.59$64.41
$63.00$60.00Jul 10$0.13$0.33$0.46$59.54$63.46
$64.00$57.00Jul 10$0.08$0.38$0.46$56.54$64.46
$61.00$60.00Jul 2$0.30$0.20$0.50$59.50$61.50
$63.00$57.00Jul 10$0.13$0.38$0.51$56.49$63.51
$62.50$55.00Jul 17$0.35$0.20$0.55$54.45$63.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 22.08, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5758/61Jul 31$2.87$0.1322.08$54.13$60.87
57/5858/60Jul 17$1.65$0.354.71$55.85$59.65
55/5658/61Jul 31$2.21$0.792.80$53.79$60.21
55/5661/62Jul 31$0.68$0.322.12$55.32$61.68
58/5961/62Jul 31$0.67$0.332.03$58.33$61.67
61/6263/65Jul 17$1.23$0.771.60$60.77$64.23
56/5762/65Jul 31$1.64$1.361.21$55.36$63.64
59/6063/65Jul 17$1.03$0.971.06$58.97$64.03
62/6263/65Jul 17$0.72$1.280.56$61.78$63.72
55/5662/65Jul 31$0.98$2.020.49$55.02$62.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 5.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 10$0.15$0.855.67
$51.00$52.00$53.00Jul 2$0.35$0.651.86
$62.00$62.50$63.00Jul 17$0.30$0.200.67
$58.00$59.00$60.00Jul 2$0.65$0.350.54
$60.00$61.00$62.00Jul 10$0.66$0.340.52
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 31$0.66$0.340.52
$57.00$58.00$59.00Jul 31$0.96$0.040.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.43, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 17-$0.38$1.62
$61.00$62.001:2Jul 10-$0.11$0.89
$64.00$66.001:2Jul 10-$1.12$0.88
$58.00$59.001:2Jul 10-$0.68$0.32
$61.00$62.001:2Jul 17-$0.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Jul 10-$0.43$2.57
$57.00$55.001:2Jul 17-$0.15$1.85
$58.00$55.001:2Aug 7-$1.65$1.35
$59.00$57.501:2Jul 17-$0.55$0.95
$56.00$55.001:2Jul 31-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.89%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Jul 31$1.150.481.8%1.89%3.68%41--
$62.00Jul 17$0.500.361.8%0.82%2.61%1913
$61.00Jul 10$0.250.420.1%0.41%0.56%9533
$63.00Jul 17$0.250.233.4%0.41%3.84%6133
$62.00Jul 10$0.200.251.8%0.33%2.12%160177
$62.50Jul 17$0.100.262.6%0.16%2.77%2873

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 1,067
Total Puts 340
Put/Call Ratio 0.32
Net Difference 727

Prior's Put/Call Breakdown

Total Calls 959
Total Puts 916
Put/Call Ratio 0.96
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 19,830
Total Puts 9,322
Average Put/Call Ratio 1.02
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