Tour v303
MDLZ
MONDELEZ INTL INC Class A
$59.48 -1.23%
(7/7 18:45) ◀
|
Wednesday, July 8, 2026 (6:46pm)
January 2026
|
▶ (7/9 18:45)
◀ 7/8 18:46 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,300
Calls: 829 (64%)
Puts: 471 (36%)
Prior (07/07) 2,614
Calls: 2,025 (77%)
Puts: 589 (23%)
Current vs Prior -50.27%
Calls: -59.06% (Calls)
Puts: -20.03% (Puts)
Prior 7-Day Total 23,270
Calls: 12,344 (53%)
Puts: 10,926 (47%)
Prior 7-Day Average 3,324
Calls: 1,763 (53%)
Puts: 1,560 (47%)
Current vs Prior 7-Day Avg -60.89%
Calls: -52.99%
Puts: -69.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $217.5K
Calls: $106.4K (49%)
Puts: $111.1K (51%)
Prior (07/07) $402.4K
Calls: $316.1K (79%)
Puts: $86.3K (21%)
Current vs Prior -45.95%
Calls: -66.33%
Puts: +28.69%
Prior 7-Day Total $3.10M
Calls: $1.76M (57%)
Puts: $1.34M (43%)
Prior 7-Day Average $442.6K
Calls: $251.2K (57%)
Puts: $191.4K (43%)
Current vs Prior 7-Day Avg -50.85%
Calls: -57.63%
Puts: -41.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.57
Prior (07/07) 0.29
Current vs Prior +95.33%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -59.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 23,633
Calls: 11,788 (50%)
Puts: 11,845 (50%)
Prior (07/07) 41,538
Calls: 31,876 (77%)
Puts: 9,662 (23%)
Current vs Prior -43.11%
Prior 7-Day Total 265,956
Calls: 159,449 (60%)
Puts: 106,507 (40%)
Prior 7-Day Average 37,993
Calls: 22,778 (60%)
Puts: 15,215 (40%)
Current vs Prior 7-Day Avg -37.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.79% | 4.42%4.42% | 9.89%
Prior 4.65% | 4.25%4.25% | 9.60%
Current vs Prior -39.98% | +4.01%+4.01% | +3.00%
Prior 7-Day Avg 3.66% | 4.14%4.22% | 9.51%
Current vs 7-Day Avg -23.67% | +6.86%+4.75% | +3.90%
Prior 7-Day Eod 4.65% | 4.25%-- | --
Current vs 7-Day Eod -39.98% | +4.01%-- | --
Sentiment BULLISHBEARISH

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 19.34% | 43.44%
Calls: 17.18% | 23.46%
Puts: 21.51% | 63.43%
Current vs 7-Day Avg -13.26% | -65.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 95% - increased hedging/bearish positioning. Declining open interest (down 43%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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 $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.750.90$0.8318.1%20.6466

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.71, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 1010.8013.60$12.2023.0%10.864
$49.00Jul 109.9012.60$11.2524.0%10.8548
$53.00Jul 104.608.00$6.3054.0%40.805
$54.00Jul 105.007.60$6.3041.3%40.794
$59.00Jul 171.201.40$1.3015.4%40.5814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 109.4013.30$11.3534.4%10.86--
$66.00Jul 104.408.00$6.2058.1%20.76--
$65.00Jul 103.407.00$5.2069.2%20.74--
$60.00Jul 100.750.90$0.8318.1%20.6466
$60.00Jul 171.051.60$1.3341.4%380.58668

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 400, top 126)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 310.050.90$0.48177.1%1260.24163
$61.00Jul 310.951.20$1.0823.1%500.3818
$61.00Jul 100.050.20$0.13115.4%300.16379
$65.00Aug 210.500.65$0.5726.3%190.19--
$63.00Jul 100.002.20$1.10200.0%160.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 171.051.60$1.3341.4%380.58668
$59.00Jul 170.601.00$0.8050.0%40.42332
$58.00Jul 170.300.55$0.4358.1%30.27--
$59.00Aug 71.401.65$1.5316.3%30.44--
$60.00Jul 100.750.90$0.8318.1%20.6466

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 77.6%, max 388.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 10Jul 31139.5%28.6%388.2%18--
$64.00Jul 10Aug 773.1%25.3%188.9%44
$65.00Jul 17Aug 2135.2%27.7%27.1%29--
$61.00Jul 10Jul 3134.5%28.7%20.4%80397
$62.00Jul 17Jul 3127.4%22.8%20.4%133185
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 10Aug 1431.2%26.1%19.2%2--
$60.00Jul 10Aug 2131.4%27.5%14.1%3389
$56.00Aug 7Aug 1429.2%27.7%5.6%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 20.43, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 17$0.14$2.86$0.1420.43$62.14
$65.00$67.50Aug 21$0.27$2.23$0.278.26$65.27
$60.00$61.00Jul 10$0.20$0.80$0.204.00$60.20
$61.00$62.00Jul 17$0.21$0.79$0.213.76$61.21
$60.00$65.00Aug 21$1.46$3.54$1.462.42$61.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.25$2.25$0.259.00$54.75
$57.00$56.00Aug 7$0.23$0.77$0.233.35$56.77
$57.50$55.00Aug 21$0.58$1.92$0.583.31$56.92
$59.00$56.00Aug 14$0.97$2.03$0.972.09$58.03
$59.00$57.00Aug 7$0.65$1.35$0.652.08$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 6.94, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$62.00Jul 31$0.60$0.60$0.401.50$61.60
$59.00$60.00Jul 17$0.57$0.57$0.431.33$59.57
$60.00$61.00Jul 31$0.45$0.45$0.550.82$60.45
$60.00$61.00Jul 17$0.30$0.30$0.700.43$60.30
$60.00$65.00Aug 21$1.46$1.46$3.540.41$61.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 10$4.37$4.37$0.636.94$60.63
$60.00$59.00Jul 17$0.53$0.53$0.471.13$59.47
$60.00$59.00Jul 10$0.50$0.50$0.501.00$59.50
$60.00$57.50Aug 21$1.05$1.05$1.450.72$58.95
$60.00$58.00Jul 24$0.83$0.83$1.170.71$59.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.30, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 7$0.2035.2%26.1%
$64.00Jul 10Aug 7$0.2573.1%25.3%
$62.00Jul 17Jul 31$0.2627.4%22.8%
$61.00Jul 10Jul 17$0.3034.5%27.1%
$60.00Jul 10Jul 17$0.4031.4%26.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 7Aug 14$0.0829.2%27.7%
$58.00Jul 17Jul 24$0.2226.9%29.2%
$59.00Jul 10Jul 17$0.4731.2%27.3%
$60.00Jul 10Jul 17$0.5031.4%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.95% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 10$0.33$0.83$1.16$58.84$61.161.95%
$60.00Jul 17$0.73$1.33$2.06$57.94$62.063.46%
$59.00Jul 17$1.30$0.80$2.10$56.90$61.103.53%
$60.00Aug 21$2.03$2.28$4.31$55.69$64.317.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.77% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Jul 10$0.13$0.33$0.46$58.54$61.46
$64.00$59.00Jul 10$0.13$0.33$0.46$58.54$64.46
$65.00$58.00Jul 17$0.08$0.43$0.51$57.49$65.51
$62.00$58.00Jul 17$0.22$0.43$0.65$57.35$62.65
$60.00$59.00Jul 10$0.33$0.33$0.66$58.34$60.66
$67.50$52.50Aug 21$0.30$0.40$0.70$51.80$68.20
$61.00$58.00Jul 17$0.43$0.43$0.86$57.14$61.86
$65.00$59.00Jul 17$0.08$0.80$0.88$58.12$65.88
$65.00$56.00Aug 7$0.28$0.65$0.93$55.07$65.93
$67.50$55.00Aug 21$0.30$0.65$0.95$54.05$68.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.85, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
59/6061/62Jul 17$0.74$0.262.85$59.26$61.74
58/5960/61Jul 17$0.67$0.332.03$58.33$60.67
58/5961/62Jul 17$0.58$0.421.38$58.42$61.58
58/6065/68Aug 21$1.32$1.181.12$58.68$66.32
55/5860/65Aug 21$2.04$2.960.69$55.46$62.04
52/5560/65Aug 21$1.71$3.290.52$53.29$61.71
55/5865/68Aug 21$0.85$1.650.52$56.65$65.85
59/6062/65Jul 17$0.67$2.330.29$59.33$62.67
52/5565/68Aug 21$0.52$1.980.26$54.48$65.52
58/5962/65Jul 17$0.51$2.490.20$58.49$62.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.11, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 17$0.09$0.9110.11
$64.00$65.00$66.00Aug 7$0.25$0.753.00
$59.00$60.00$61.00Jul 17$0.27$0.732.70
$61.00$62.00$63.00Jul 31$0.65$0.350.54
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.33$2.176.58
$58.00$59.00$60.00Jul 17$0.16$0.845.25
$55.00$57.50$60.00Aug 21$0.47$2.034.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Jul 10-$1.35$2.65
$65.00$67.501:2Aug 21-$0.03$2.47
$60.00$61.001:2Jul 17-$0.13$0.87
$59.00$60.001:2Jul 17-$0.16$0.84
$64.00$65.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$66.001:2Jul 10-$1.05$3.95
$57.50$55.001:2Aug 21-$0.07$2.43
$55.00$52.501:2Aug 21-$0.15$2.35
$60.00$57.501:2Aug 21-$0.18$2.32
$59.00$57.001:2Aug 7-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.19%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.900.480.9%3.19%4.07%1--
$60.00Jul 31$1.400.470.9%2.35%3.23%2--
$61.00Jul 31$0.950.382.6%1.60%4.15%5018
$60.00Jul 17$0.650.420.9%1.09%1.97%12225
$65.00Aug 21$0.500.199.3%0.84%10.12%19--
$63.00Jul 31$0.400.225.9%0.67%6.59%2--
$61.00Jul 17$0.350.282.6%0.59%3.14%4--
$60.00Jul 10$0.250.360.9%0.42%1.29%1351
$62.00Jul 17$0.150.174.2%0.25%4.49%722
$63.00Jul 24$0.150.205.9%0.25%6.17%127

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 829
Total Puts 471
Put/Call Ratio 0.57
Net Difference 358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,344
Total Puts 10,926
Average Put/Call Ratio 1.39
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