Tour v308
MDLZ
MONDELEZ INTL INC Class A
$58.30 -1.98%
$58.28 (-0.03%)🌙
as of 07/09 06:45 PM
(7/8 18:46) ◀
|
Thursday, July 9, 2026 (6:45pm)
January 2026
|
▶ (7/10 18:46)
◀ 7/9 18:45 ▶

Option Volume

Detail
ℹ
Current (07/09) 13,407
Calls: 2,735 (20%)
Puts: 10,672 (80%)
Prior (07/08) 1,300
Calls: 829 (64%)
Puts: 471 (36%)
Current vs Prior +931.31%
Calls: +229.92% (Calls)
Puts: +2165.82% (Puts)
Prior 7-Day Total 19,130
Calls: 8,054 (42%)
Puts: 11,076 (58%)
Prior 7-Day Average 2,732
Calls: 1,150 (42%)
Puts: 1,582 (58%)
Current vs Prior 7-Day Avg +390.59%
Calls: +137.71%
Puts: +574.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.02M
Calls: $1.12M (37%)
Puts: $1.89M (63%)
Prior (07/08) $217.5K
Calls: $106.4K (49%)
Puts: $111.1K (51%)
Current vs Prior +1287.22%
Calls: +956.65%
Puts: +1603.89%
Prior 7-Day Total $2.93M
Calls: $1.53M (52%)
Puts: $1.40M (48%)
Prior 7-Day Average $418.3K
Calls: $218.6K (52%)
Puts: $199.8K (48%)
Current vs Prior 7-Day Avg +621.31%
Calls: +414.47%
Puts: +847.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 3.90
Prior (07/08) 0.57
Current vs Prior +586.79%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg +166.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 35,657
Calls: 13,256 (37%)
Puts: 22,401 (63%)
Prior (07/08) 23,633
Calls: 11,788 (50%)
Puts: 11,845 (50%)
Current vs Prior +50.88%
Prior 7-Day Total 258,139
Calls: 150,951 (58%)
Puts: 107,188 (42%)
Prior 7-Day Average 36,877
Calls: 21,564 (58%)
Puts: 15,312 (42%)
Current vs Prior 7-Day Avg -3.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.92% | 4.03%4.03% | 10.00%
Prior 2.79% | 4.42%4.42% | 9.89%
Current vs Prior +4.48% | -8.84%-8.84% | +1.16%
Prior 7-Day Avg 3.60% | 4.00%4.29% | 9.64%
Current vs 7-Day Avg -18.93% | +0.81%-6.00% | +3.75%
Prior 7-Day Eod 2.79% | 4.42%-- | --
Current vs 7-Day Eod +4.48% | -8.84%-- | --
Sentiment BEARISHBULLISH

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 16.78% | 14.82%
Calls: 14.81% | 12.50%
Puts: 18.75% | 17.14%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.89M). Massive premium surge with dollar volume up 1287% vs prior. Dollar volume significantly above 7-day average (621% higher). Unusually high activity with volume up 931% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.1%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 211.701.85$1.788.4%9.8K0.421.6K
$60.00Aug 212.903.20$3.059.8%40.60323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.800.95$0.8817.0%2440.25306

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 107.009.80$8.4033.3%130.9949
$54.00Jul 173.205.60$4.4054.5%8020.94--
$52.00Jul 174.708.30$6.5055.4%3000.88--
$49.00Jul 109.2010.70$9.9515.1%120.8748
$55.00Jul 172.354.60$3.4764.8%8060.866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 101.252.45$1.8564.9%11.00--
$62.00Jul 102.254.90$3.5874.0%10.93--
$61.00Jul 101.204.10$2.65109.4%20.7912
$66.00Jul 106.308.10$7.2025.0%20.78--
$59.00Jul 100.550.95$0.7553.3%10.7813

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 12.8K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 172.354.60$3.4764.8%8060.866
$54.00Jul 173.205.60$4.4054.5%8020.94--
$51.00Jul 175.608.90$7.2545.5%3000.85--
$52.00Jul 174.708.30$6.5055.4%3000.88--
$62.00Jul 310.300.50$0.4050.0%1130.19226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 211.701.85$1.788.4%9.8K0.421.6K
$55.00Aug 210.800.95$0.8817.0%2440.25306
$58.00Jul 170.600.85$0.7334.2%340.43508
$59.00Jul 171.101.30$1.2016.7%200.61335
$58.00Aug 71.401.75$1.5822.2%180.451

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 129.0%, max 399.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 10Aug 7143.4%28.7%399.7%2113
$61.00Jul 10Jul 31111.6%29.9%273.3%41--
$62.00Jul 10Jul 3197.6%27.8%250.7%114552
$51.00Jul 10Jul 17296.2%94.9%212.2%3013
$65.00Jul 17Aug 2157.3%27.5%108.5%674.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Jul 10Aug 1437.4%26.0%43.8%823
$55.00Jul 17Aug 2138.9%27.3%42.3%248573
$60.00Jul 10Aug 2137.7%29.0%29.8%5323
$59.00Jul 10Aug 1435.3%28.5%24.2%314

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 24.00, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$65.00Jul 17$0.28$2.22$0.287.93$62.78
$62.50$65.00Aug 21$0.45$2.05$0.454.56$62.95
$59.00$61.00Jul 17$0.39$1.61$0.394.13$59.39
$60.00$63.00Aug 7$0.73$2.27$0.733.11$60.73
$63.00$64.00Jul 10$0.25$0.75$0.253.00$63.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.10$2.40$0.1024.00$52.40
$57.00$55.00Jul 17$0.13$1.87$0.1314.38$56.87
$54.00$51.00Jul 24$0.22$2.78$0.2212.64$53.78
$56.00$54.00Jul 24$0.15$1.85$0.1512.33$55.85
$57.00$50.00Aug 7$1.10$5.90$1.105.36$55.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$58.00Jul 17$1.80$1.80$0.209.00$57.80
$48.00$49.00Jul 10$0.80$0.80$0.204.00$48.80
$51.00$52.00Jul 17$0.75$0.75$0.253.00$51.75
$58.00$59.00Jul 17$0.58$0.58$0.421.38$58.58
$55.00$56.00Jul 17$0.52$0.52$0.481.08$55.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Jul 10$2.67$2.67$0.338.09$62.33
$61.00$60.00Jul 10$0.80$0.80$0.204.00$60.20
$60.00$59.00Jul 17$0.78$0.78$0.223.55$59.22
$60.00$59.00Aug 7$0.60$0.60$0.401.50$59.40
$59.00$58.00Jul 10$0.52$0.52$0.481.08$58.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.40, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.1057.3%27.5%
$62.00Jul 10Jul 24$0.1297.6%29.8%
$58.00Jul 10Jul 17$0.2037.4%26.4%
$62.50Jul 17Aug 21$0.2754.2%28.3%
$59.00Jul 17Aug 7$1.0324.6%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 10Jul 17$0.1337.7%25.4%
$50.00Aug 7Aug 21$0.2533.0%36.1%
$57.00Jul 17Jul 24$0.2726.6%26.1%
$55.00Jul 17Jul 31$0.3238.9%31.4%
$59.00Jul 10Jul 17$0.4535.3%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.02% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Jul 10$0.95$0.23$1.18$56.82$59.182.02%
$59.00Jul 17$0.57$1.20$1.77$57.23$60.773.04%
$58.00Jul 17$1.15$0.73$1.88$56.12$59.883.22%
$60.00Jul 10$0.05$1.85$1.90$58.10$61.903.26%
$61.00Jul 10$0.45$2.65$3.10$57.90$64.105.32%
$59.00Aug 7$1.60$2.08$3.68$55.32$62.686.31%
$55.00Jul 17$3.47$0.25$3.72$51.28$58.726.38%
$62.00Jul 10$0.18$3.58$3.76$58.24$65.766.45%
$60.00Aug 7$1.18$2.68$3.86$56.14$63.866.62%
$60.00Aug 21$1.58$3.05$4.63$55.37$64.637.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 52 found (cheapest 0.48% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$58.00Jul 10$0.05$0.23$0.28$57.72$60.28
$64.00$58.00Jul 10$0.10$0.23$0.33$57.67$64.33
$62.00$58.00Jul 10$0.18$0.23$0.41$57.59$62.41
$61.00$55.00Jul 17$0.18$0.25$0.43$54.57$61.43
$65.00$55.00Jul 17$0.25$0.25$0.50$54.50$65.50
$63.00$54.00Jul 24$0.25$0.30$0.55$53.45$63.55
$61.00$57.00Jul 17$0.18$0.38$0.56$56.44$61.56
$63.00$58.00Jul 10$0.35$0.23$0.58$57.42$63.58
$62.00$54.00Jul 24$0.30$0.30$0.60$53.40$62.60
$65.00$57.00Jul 17$0.25$0.38$0.63$56.37$65.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.00, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5859/60Aug 7$0.80$0.204.00$57.20$59.80
58/5961/62Jul 10$0.79$0.213.76$58.21$61.79
58/5963/64Jul 10$0.77$0.233.35$58.23$63.77
58/6062/65Aug 21$1.72$0.782.21$58.28$64.22
55/5860/62Aug 21$1.68$0.822.05$55.82$61.68
58/6061/62Jul 31$1.32$0.681.94$58.68$62.32
55/5862/65Aug 21$1.35$1.151.17$56.15$63.85
52/5560/62Aug 21$1.21$1.290.94$53.79$61.21
59/6062/65Jul 17$1.06$1.440.74$58.94$63.56
55/5861/62Jul 31$1.26$1.740.72$56.74$62.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.33$2.176.58
$54.00$55.00$56.00Jul 17$0.41$0.591.44
$61.00$62.00$63.00Jul 10$0.44$0.561.27
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.10$0.909.00
$57.00$58.00$59.00Jul 17$0.12$0.887.33
$57.00$58.00$59.00Aug 7$0.12$0.887.33
$60.00$61.00$62.00Jul 10$0.13$0.876.69
$56.00$57.00$58.00Jul 24$0.13$0.876.69

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 $-0.51, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$66.001:2Jul 24-$0.51$2.49
$60.00$62.501:2Aug 21-$0.02$2.48
$61.00$62.001:2Jul 31-$0.10$0.90
$62.00$63.001:2Jul 24-$0.20$0.80
$61.00$62.501:2Jul 17-$0.88$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Aug 21-$0.02$2.48
$52.50$50.001:2Aug 21-$0.25$2.25
$65.00$62.001:2Jul 10-$0.91$2.09
$60.00$57.501:2Aug 21-$0.51$1.99
$57.00$55.001:2Jul 17-$0.12$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.49%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Aug 7$1.450.461.2%2.49%3.69%10--
$60.00Aug 21$1.450.402.9%2.49%5.40%12--
$60.00Aug 14$1.100.392.9%1.89%4.80%21
$60.00Aug 7$1.000.382.9%1.72%4.63%11--
$62.50Aug 21$0.650.257.2%1.11%8.32%3--
$61.00Jul 31$0.550.284.6%0.94%5.57%40--
$59.00Jul 17$0.500.391.2%0.86%2.06%115
$62.00Jul 31$0.300.196.3%0.51%6.86%113226
$63.00Aug 7$0.300.188.1%0.51%8.58%1--
$65.00Aug 21$0.150.1311.5%0.26%11.75%61.4K

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 2,735
Total Puts 10,672
Put/Call Ratio 3.90
Net Difference -7,937

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,054
Total Puts 11,076
Average Put/Call Ratio 1.47
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