Tour v294
MDLZ
MONDELEZ INTL INC Class A
$59.17 -2.86%
$59.28 (+0.19%)🌙
as of 07/06 06:42 PM
(7/2 18:42) ◀
|
Monday, July 6, 2026 (6:42pm)
January 2026
|
▶ (7/7 18:45)
◀ 7/6 18:42 ▶

Option Volume

Detail
ℹ
Current (07/06) 3,109
Calls: 905 (29%)
Puts: 2,204 (71%)
Prior (07/02) 1,407
Calls: 1,067 (76%)
Puts: 340 (24%)
Current vs Prior +120.97%
Calls: -15.18% (Calls)
Puts: +548.24% (Puts)
Prior 7-Day Total 20,772
Calls: 12,291 (59%)
Puts: 8,481 (41%)
Prior 7-Day Average 3,462
Calls: 1,755 (59%)
Puts: 1,211 (41%)
Current vs Prior 7-Day Avg -10.20%
Calls: -48.46%
Puts: +81.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $342.9K
Calls: $138.3K (40%)
Puts: $204.6K (60%)
Prior (07/02) $249.8K
Calls: $214.9K (86%)
Puts: $34.9K (14%)
Current vs Prior +37.25%
Calls: -35.65%
Puts: +486.02%
Prior 7-Day Total $2.81M
Calls: $1.62M (58%)
Puts: $1.19M (42%)
Prior 7-Day Average $468.6K
Calls: $231.4K (58%)
Puts: $170.3K (42%)
Current vs Prior 7-Day Avg -26.83%
Calls: -40.22%
Puts: +20.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.44
Prior (07/02) 0.32
Current vs Prior +664.27%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +104.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 42,767
Calls: 21,146 (49%)
Puts: 21,621 (51%)
Prior (07/02) 44,812
Calls: 24,458 (55%)
Puts: 20,354 (45%)
Current vs Prior -4.56%
Prior 7-Day Total 206,129
Calls: 125,506 (61%)
Puts: 80,623 (39%)
Prior 7-Day Average 34,354
Calls: 20,917 (61%)
Puts: 13,437 (39%)
Current vs Prior 7-Day Avg +24.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.21% | 4.19%4.19% | 9.43%
Prior 4.20% | 4.07%-- | --
Current vs Prior -23.60% | +2.94%-- | --
Prior 7-Day Avg 3.43% | 3.95%-- | --
Current vs 7-Day Avg -6.29% | +6.00%-- | --
Prior 7-Day Eod 4.20% | 4.07%-- | --
Current vs 7-Day Eod -23.60% | +2.94%-- | --
Sentiment BULLISH--

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 51.88% | 56.38%
Calls: 32.08% | 30.31%
Puts: 71.70% | 82.46%
Current vs 7-Day Avg -67.66% | -73.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bearish P/C ratio of 2.44 - heavy put buying. P/C ratio rising 664% - increased hedging/bearish 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 NEUTRAL
Prior NEUTRAL
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 -- 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.700.85$0.7719.5%10.56--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 107.4011.20$9.3040.9%220.991
$53.00Jul 104.907.70$6.3044.4%20.98--
$55.00Jul 102.855.80$4.3368.1%20.90--
$48.00Jul 109.3013.20$11.2534.7%60.89--
$51.00Jul 107.4010.10$8.7530.9%30.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 171.605.30$3.45107.2%10.89526
$71.00Jul 109.8013.50$11.6531.8%10.86--
$69.00Jul 108.2011.80$10.0036.0%10.80--
$68.00Jul 107.4010.80$9.1037.4%10.79--
$62.00Aug 73.203.70$3.4514.5%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.7K, top 501)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 100.100.20$0.1566.7%2820.16113
$62.00Jul 310.550.85$0.7042.9%400.27--
$65.00Jul 170.000.05$0.03166.7%340.022.6K
$60.00Jul 170.500.75$0.6339.7%260.38208
$62.50Jul 170.100.20$0.1566.7%260.12871
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.400.60$0.5040.0%5010.314
$57.00Jul 170.200.40$0.3066.7%5000.2012
$60.00Jul 101.051.20$1.1313.3%610.6931
$60.00Jul 311.852.15$2.0015.0%410.56--
$54.00Jul 100.001.70$0.85200.0%200.20--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.7%, max 44.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 10Jul 3140.3%27.9%44.3%52316
$63.00Jul 17Jul 2432.1%27.4%17.4%3223
$59.00Jul 10Jul 2425.8%23.3%10.9%5--
$61.00Jul 10Jul 3128.6%27.7%3.2%283113
$57.00Jul 17Aug 1426.4%26.0%1.6%2--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 24Aug 736.6%28.4%28.8%438
$57.00Jul 10Jul 2430.5%25.9%17.5%678
$59.00Jul 10Aug 1425.8%24.1%7.1%116
$58.00Jul 10Jul 3127.5%27.0%1.9%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 7.33, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Jul 24$0.15$0.85$0.155.67$62.15
$60.00$66.00Aug 7$1.00$5.00$1.005.00$61.00
$61.00$62.00Jul 17$0.17$0.83$0.174.88$61.17
$60.00$61.00Jul 10$0.18$0.82$0.184.56$60.18
$64.00$65.00Jul 17$0.22$0.78$0.223.55$64.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$57.00Jul 10$0.12$0.88$0.127.33$57.88
$57.50$57.00Jul 17$0.10$0.40$0.104.00$57.40
$59.00$53.00Aug 14$1.30$4.70$1.303.62$57.70
$58.00$57.00Jul 24$0.25$0.75$0.253.00$57.75
$59.00$55.00Aug 7$1.13$2.87$1.132.54$57.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 8.09, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$59.00Jul 10$3.56$3.56$0.448.09$58.56
$58.00$59.00Jul 17$0.65$0.65$0.351.86$58.65
$57.00$60.00Aug 14$1.83$1.83$1.171.56$58.83
$50.00$51.00Jul 10$0.55$0.55$0.451.22$50.55
$53.00$54.00Jul 10$0.55$0.55$0.451.22$53.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$60.00Jul 17$2.07$2.07$0.434.81$60.43
$71.00$69.00Jul 10$1.65$1.65$0.354.71$69.35
$62.00$59.00Aug 7$1.82$1.82$1.181.54$60.18
$60.00$59.00Jul 10$0.60$0.60$0.401.50$59.40
$60.00$59.00Jul 17$0.55$0.55$0.451.22$59.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.31, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 17Jul 24$0.0732.1%27.4%
$61.00Jul 10Jul 17$0.2028.6%24.1%
$60.00Jul 10Jul 17$0.3025.9%23.6%
$59.00Jul 10Jul 17$0.3325.8%22.7%
$65.00Jul 17Jul 24$0.5427.1%44.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 10Jul 17$0.2030.5%26.4%
$60.00Jul 10Jul 17$0.2525.9%23.6%
$58.00Jul 10Jul 17$0.2827.5%24.5%
$59.00Jul 10Jul 17$0.3025.8%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.20% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Jul 10$0.77$0.53$1.30$57.70$60.302.20%
$60.00Jul 10$0.33$1.13$1.46$58.54$61.462.47%
$59.00Jul 17$1.10$0.83$1.93$57.07$60.933.26%
$60.00Jul 17$0.63$1.38$2.01$57.99$62.013.40%
$58.00Jul 17$1.75$0.50$2.25$55.75$60.253.80%
$59.00Jul 24$1.45$1.10$2.55$56.45$61.554.31%
$57.00Jul 17$2.85$0.30$3.15$53.85$60.155.32%
$62.50Jul 17$0.15$3.45$3.60$58.90$66.106.08%
$54.00Jul 10$5.75$0.85$6.60$47.40$60.6011.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.42% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$57.00Jul 10$0.15$0.10$0.25$56.75$61.25
$62.00$57.00Jul 10$0.18$0.10$0.28$56.72$62.28
$61.00$58.00Jul 10$0.15$0.22$0.37$57.63$61.37
$62.00$58.00Jul 10$0.18$0.22$0.40$57.60$62.40
$60.00$57.00Jul 10$0.33$0.10$0.43$56.57$60.43
$62.00$57.00Jul 17$0.18$0.30$0.48$56.52$62.48
$63.00$57.00Jul 17$0.23$0.30$0.53$56.47$63.53
$60.00$58.00Jul 10$0.33$0.22$0.55$57.45$60.55
$64.00$57.00Jul 17$0.25$0.30$0.55$56.45$64.55
$62.00$57.50Jul 17$0.18$0.40$0.58$56.92$62.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 10.90, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6264/65Jul 17$2.29$0.2110.90$60.21$66.29
59/6064/65Jul 17$0.77$0.233.35$59.23$64.77
57/5858/59Jul 17$0.75$0.253.00$56.75$58.75
59/6061/62Jul 17$0.72$0.282.57$59.28$61.72
59/6062/63Jul 24$0.68$0.322.12$59.32$62.68
58/5960/61Jul 17$0.61$0.391.56$58.39$60.61
58/6061/62Jul 31$1.15$0.851.35$58.85$62.15
57/5859/60Jul 17$0.57$0.431.33$56.93$59.57
57/5859/60Jul 10$0.56$0.441.27$57.44$59.56
58/5964/65Jul 17$0.55$0.451.22$58.45$64.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 17$0.11$0.898.09
$58.00$59.00$60.00Jul 17$0.18$0.824.56
$59.00$60.00$61.00Jul 17$0.19$0.814.26
$60.00$61.00$62.00Jul 10$0.21$0.793.76
$62.00$62.50$63.00Jul 17$0.11$0.393.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 24$0.10$0.909.00
$55.00$56.00$57.00Jul 24$0.15$0.855.67
$56.00$57.00$58.00Jul 24$0.15$0.855.67
$58.00$59.00$60.00Jul 24$0.18$0.824.56
$57.00$58.00$59.00Jul 10$0.19$0.814.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.03, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Jul 17-$0.03$4.97
$63.00$65.001:2Jul 24-$0.84$1.16
$60.00$61.001:2Jul 17-$0.07$0.93
$62.00$63.001:2Jul 24-$0.15$0.85
$59.00$60.001:2Jul 17-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Jul 31-$0.26$1.74
$57.00$54.001:2Jul 10-$1.60$1.40
$59.00$58.001:2Jul 17-$0.17$0.83
$58.00$57.001:2Jul 24-$0.25$0.75
$60.00$59.001:2Jul 17-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.45%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 14$1.450.461.4%2.45%3.85%1--
$60.00Aug 7$1.350.451.4%2.28%3.68%1--
$61.00Jul 31$0.800.353.1%1.35%4.44%1--
$62.00Jul 31$0.550.274.8%0.93%5.71%40--
$60.00Jul 17$0.500.381.4%0.85%2.25%26208
$62.00Jul 24$0.300.234.8%0.51%5.29%1122
$60.00Jul 10$0.250.321.4%0.42%1.83%3--
$61.00Jul 17$0.250.243.1%0.42%3.52%4--
$66.00Aug 7$0.150.1711.5%0.25%11.80%7--
$61.00Jul 10$0.100.163.1%0.17%3.26%282113

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 905
Total Puts 2,204
Put/Call Ratio 2.44
Net Difference -1,299

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,291
Total Puts 8,481
Average Put/Call Ratio 1.19
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...

Chart Title

Price — Past 7 Days

Add Card

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