Tour v297
MDLZ
MONDELEZ INTL INC Class A
$60.22 +1.77%
$60.27 (+0.08%)🌙
as of 07/07 06:45 PM
(7/6 18:42) ◀
|
Tuesday, July 7, 2026 (6:45pm)
January 2026
|
▶ (7/8 18:46)
◀ 7/7 18:45 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,614
Calls: 2,025 (77%)
Puts: 589 (23%)
Prior (07/06) 3,109
Calls: 905 (29%)
Puts: 2,204 (71%)
Current vs Prior -15.92%
Calls: +123.76% (Calls)
Puts: -73.28% (Puts)
Prior 7-Day Total 23,881
Calls: 13,196 (55%)
Puts: 10,685 (45%)
Prior 7-Day Average 3,411
Calls: 1,885 (55%)
Puts: 1,526 (45%)
Current vs Prior 7-Day Avg -23.38%
Calls: +7.42%
Puts: -61.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $402.4K
Calls: $316.1K (79%)
Puts: $86.3K (21%)
Prior (07/06) $342.9K
Calls: $138.3K (40%)
Puts: $204.6K (60%)
Current vs Prior +17.36%
Calls: +128.54%
Puts: -57.80%
Prior 7-Day Total $3.15M
Calls: $1.76M (56%)
Puts: $1.40M (44%)
Prior 7-Day Average $450.7K
Calls: $251.1K (56%)
Puts: $199.5K (44%)
Current vs Prior 7-Day Avg -10.70%
Calls: +25.87%
Puts: -56.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.29
Prior (07/06) 2.44
Current vs Prior -88.06%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -78.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 41,538
Calls: 31,876 (77%)
Puts: 9,662 (23%)
Prior (07/06) 42,767
Calls: 21,146 (49%)
Puts: 21,621 (51%)
Current vs Prior -2.87%
Prior 7-Day Total 248,896
Calls: 146,652 (59%)
Puts: 102,244 (41%)
Prior 7-Day Average 35,556
Calls: 20,950 (59%)
Puts: 14,606 (41%)
Current vs Prior 7-Day Avg +16.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.65% | 4.25%4.25% | 9.60%
Prior 3.21% | 4.19%4.19% | 9.43%
Current vs Prior +44.80% | +1.43%+1.43% | +1.78%
Prior 7-Day Avg 3.40% | 3.99%4.19% | 9.43%
Current vs 7-Day Avg +36.92% | +6.60%+1.43% | +1.78%
Prior 7-Day Eod 3.21% | 4.19%-- | --
Current vs 7-Day Eod +44.80% | +1.43%-- | --
Sentiment BEARISHBEARISH

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 46.87% | 50.45%
Calls: 29.61% | 27.77%
Puts: 64.13% | 73.13%
Current vs 7-Day Avg -64.20% | -70.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($316.1K) vs puts ($86.3K). Extreme bullish P/C ratio of 0.29 - heavy call buying (2,025 calls vs 589 puts). P/C ratio dropping 88% - sentiment shifting bullish. Call-heavy open interest (31,876 calls vs 9,662 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.402.65$2.539.9%280.54128
PUTS (0)
No puts meet the criteria

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. 23 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 108.6012.40$10.5036.2%730.9913
$56.00Jul 172.456.60$4.5391.6%10.92--
$55.00Jul 103.507.40$5.4571.6%40.91--
$57.00Jul 171.555.60$3.58113.1%10.89--
$51.00Jul 107.3011.40$9.3543.9%20.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 101.804.90$3.3592.5%10.91--
$62.00Jul 101.102.40$1.7574.3%10.86--
$66.00Jul 103.707.70$5.7070.2%10.75--
$65.00Jul 102.756.70$4.7283.7%20.73--
$62.00Jul 170.252.55$1.40164.3%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 2.1K, top 590)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 170.000.25$0.13192.3%5900.12137
$65.00Jul 170.050.10$0.0862.5%3820.062.6K
$62.00Jul 310.851.20$1.0234.3%2130.34100
$49.00Jul 109.5013.40$11.4534.1%730.86--
$50.00Jul 108.6012.40$10.5036.2%730.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 170.350.65$0.5060.0%2950.3068
$60.00Jul 311.351.60$1.4816.9%170.4989
$57.00Jul 100.000.30$0.15200.0%60.1169
$57.00Aug 70.552.70$1.63131.9%40.31--
$57.50Jul 170.100.90$0.50160.0%30.221.0K

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 114.0%, max 385.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Jul 10Aug 14139.6%28.7%385.7%6940
$56.00Jul 10Jul 17129.9%32.7%296.8%3--
$55.00Jul 10Aug 2177.8%26.9%188.9%86
$63.00Jul 10Jul 2459.5%26.0%129.4%2792
$61.00Jul 10Jul 3149.5%26.3%88.2%64374
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2142.1%26.9%56.4%3--
$57.50Jul 17Aug 2138.6%24.9%54.6%51.0K
$57.00Jul 10Aug 751.9%43.0%20.6%1069
$59.00Jul 17Aug 1425.7%25.6%0.6%29670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 12.89, avg 3.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.27$2.23$0.278.26$65.27
$61.00$62.00Jul 31$0.13$0.87$0.136.69$61.13
$63.00$65.00Jul 24$0.28$1.72$0.286.14$63.28
$64.00$65.00Aug 7$0.20$0.80$0.204.00$64.20
$62.00$65.00Jul 31$0.69$2.31$0.693.35$62.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.18$2.32$0.1812.89$54.82
$57.50$55.00Jul 17$0.32$2.18$0.326.81$57.18
$59.00$57.00Jul 24$0.30$1.70$0.305.67$58.70
$57.50$55.00Aug 21$0.47$2.03$0.474.32$57.03
$59.00$56.00Aug 14$0.80$2.20$0.802.75$58.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 4.97, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$60.00Jul 10$3.33$3.33$0.674.97$59.33
$57.00$60.00Jul 17$2.40$2.40$0.604.00$59.40
$61.00$62.00Jul 17$0.78$0.78$0.223.55$61.78
$55.00$60.00Aug 21$3.62$3.62$1.382.62$58.62
$62.00$62.50Jul 17$0.32$0.32$0.181.78$62.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$62.00Jul 10$1.60$1.60$0.404.00$62.40
$60.00$59.00Aug 7$0.75$0.75$0.253.00$59.25
$60.00$57.50Aug 21$1.00$1.00$1.500.67$59.00
$60.00$58.00Jul 31$0.78$0.78$1.220.64$59.22
$60.00$59.00Jul 24$0.35$0.35$0.650.54$59.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.41, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Jul 24$0.0729.2%26.2%
$60.00Jul 10Jul 17$0.1341.2%24.7%
$56.00Jul 10Jul 17$0.15129.9%32.7%
$66.00Jul 10Aug 7$0.15139.6%46.3%
$62.00Jul 10Jul 17$0.4730.0%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 7Aug 14$0.1526.9%27.7%
$59.00Jul 17Jul 24$0.2525.7%25.3%
$57.00Jul 10Jul 24$0.3051.9%31.4%
$60.00Jul 24Jul 31$0.3824.1%23.5%
$57.50Jul 17Aug 21$0.4538.6%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.12% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Jul 10$0.13$1.75$1.88$60.12$63.883.12%
$62.00Jul 17$0.60$1.40$2.00$60.00$64.003.32%
$60.00Jul 24$1.50$1.10$2.60$57.40$62.604.32%
$60.00Jul 31$1.55$1.48$3.03$56.97$63.035.03%
$64.00Jul 10$0.13$3.35$3.48$60.52$67.485.78%
$60.00Aug 7$2.05$1.75$3.80$56.20$63.806.31%
$60.00Aug 21$2.53$1.95$4.48$55.52$64.487.44%
$55.00Aug 21$6.15$0.48$6.63$48.37$61.6311.01%
$66.00Jul 10$1.08$5.70$6.78$59.22$72.7811.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 0.43% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$55.00Jul 17$0.08$0.18$0.26$54.74$65.26
$62.00$57.00Jul 10$0.13$0.15$0.28$56.72$62.28
$64.00$57.00Jul 10$0.13$0.15$0.28$56.72$64.28
$63.00$55.00Jul 17$0.13$0.18$0.31$54.69$63.31
$62.50$55.00Jul 17$0.28$0.18$0.46$54.54$62.96
$63.00$57.00Jul 10$0.38$0.15$0.53$56.47$63.53
$65.00$59.00Jul 17$0.08$0.50$0.58$58.42$65.58
$65.00$57.50Jul 17$0.08$0.50$0.58$56.92$65.58
$70.00$52.50Aug 21$0.28$0.30$0.58$51.92$70.58
$65.00$57.00Jul 24$0.15$0.45$0.60$56.40$65.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 6.69, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
59/6061/62Jul 24$0.87$0.136.69$59.13$61.87
58/6062/65Aug 21$1.85$0.652.85$58.15$64.35
55/5860/62Aug 21$1.55$0.951.63$55.95$61.55
56/5760/64Aug 7$2.43$1.571.55$54.57$62.43
55/5862/65Aug 21$1.32$1.181.12$56.18$63.82
58/6065/68Aug 21$1.27$1.231.03$58.73$66.27
52/5560/62Aug 21$1.26$1.241.02$53.74$61.26
58/6062/65Jul 31$1.47$1.530.96$58.53$63.47
58/6061/62Jul 31$0.91$1.090.83$59.09$61.91
56/5960/66Aug 14$2.72$3.280.83$56.28$62.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 10$0.05$0.9519.00
$65.00$67.50$70.00Aug 21$0.22$2.2810.36
$60.00$62.50$65.00Aug 21$0.23$2.279.87
$50.00$51.00$52.00Jul 10$0.15$0.855.67
$62.50$65.00$67.50Aug 21$0.58$1.923.31
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.29$2.217.62
$55.00$57.50$60.00Aug 21$0.53$1.973.72
$55.00$57.00$59.00Jul 24$0.55$1.452.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.01, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Aug 21-$0.06$2.44
$67.50$70.001:2Aug 21-$0.23$2.27
$60.00$62.501:2Aug 21-$0.37$2.13
$63.00$65.001:2Jul 17-$0.03$1.97
$62.00$63.001:2Jul 24-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Aug 21-$0.01$2.49
$55.00$52.501:2Aug 21-$0.12$2.38
$64.00$62.001:2Jul 10-$0.15$1.85
$59.00$57.001:2Jul 24-$0.15$1.85
$57.00$55.001:2Jul 24-$0.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.08%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$1.250.383.8%2.08%5.86%26423
$61.00Jul 24$0.850.431.3%1.41%2.71%153
$62.00Jul 31$0.850.343.0%1.41%4.37%213100
$61.00Jul 31$0.700.411.3%1.16%2.46%1--
$61.00Jul 17$0.600.451.3%1.00%2.29%9103
$65.00Aug 21$0.400.217.9%0.66%8.60%171.4K
$62.00Jul 17$0.300.303.0%0.50%3.45%122
$63.00Jul 24$0.250.234.6%0.42%5.03%1--
$62.50Jul 17$0.200.203.8%0.33%4.12%3896
$67.50Aug 21$0.200.1212.1%0.33%12.42%91.9K

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 2,025
Total Puts 589
Put/Call Ratio 0.29
Net Difference 1,436

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,196
Total Puts 10,685
Average Put/Call Ratio 1.37
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