Tour v309
MDLZ
MONDELEZ INTL INC Class A
$58.83 +0.91%
$58.82 (-0.02%)🌙
as of 07/10 06:46 PM
(7/9 18:45) ◀
|
Friday, July 10, 2026 (6:46pm)
January 2026
|
▶ (7/13 18:45)
◀ 7/10 18:46 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,038
Calls: 693 (34%)
Puts: 1,345 (66%)
Prior (07/09) 13,407
Calls: 2,735 (20%)
Puts: 10,672 (80%)
Current vs Prior -84.80%
Calls: -74.66% (Calls)
Puts: -87.40% (Puts)
Prior 7-Day Total 26,847
Calls: 9,373 (35%)
Puts: 17,474 (65%)
Prior 7-Day Average 3,835
Calls: 1,339 (35%)
Puts: 2,496 (65%)
Current vs Prior 7-Day Avg -46.86%
Calls: -48.24%
Puts: -46.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $452.7K
Calls: $186.1K (41%)
Puts: $266.6K (59%)
Prior (07/09) $3.02M
Calls: $1.12M (37%)
Puts: $1.89M (63%)
Current vs Prior -85.00%
Calls: -83.45%
Puts: -85.92%
Prior 7-Day Total $5.01M
Calls: $2.20M (44%)
Puts: $2.81M (56%)
Prior 7-Day Average $715.6K
Calls: $314.6K (44%)
Puts: $401.0K (56%)
Current vs Prior 7-Day Avg -36.73%
Calls: -40.84%
Puts: -33.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.94
Prior (07/09) 3.90
Current vs Prior -50.26%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +21.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 42,297
Calls: 20,001 (47%)
Puts: 22,296 (53%)
Prior (07/09) 35,657
Calls: 13,256 (37%)
Puts: 22,401 (63%)
Current vs Prior +18.62%
Prior 7-Day Total 255,493
Calls: 141,544 (55%)
Puts: 113,949 (45%)
Prior 7-Day Average 36,499
Calls: 20,220 (55%)
Puts: 16,278 (45%)
Current vs Prior 7-Day Avg +15.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.50% | 3.37%3.37% | 9.54%
Prior 2.92% | 4.03%4.03% | 10.00%
Current vs Prior +15.42% | +21.45%-16.50% | -4.64%
Prior 7-Day Avg 3.49% | 4.02%4.22% | 9.73%
Current vs 7-Day Avg -3.52% | +21.75%-20.32% | -1.98%
Prior 7-Day Eod 2.92% | 4.03%-- | --
Current vs 7-Day Eod +15.42% | +21.45%-- | --
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

Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 85% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio dropping 50% - sentiment shifting bullish.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.502.75$2.639.5%100.57--

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. 21 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 178.8012.70$10.7536.3%420.99--
$50.00Jul 176.8010.70$8.7544.6%420.98--
$54.00Jul 172.756.80$4.7884.7%60.96--
$55.00Jul 171.855.50$3.6899.2%100.88--
$56.00Jul 170.854.50$2.68136.2%40.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 242.406.30$4.3589.7%20.79--
$62.50Aug 212.356.30$4.3391.2%10.74--
$60.00Jul 170.852.15$1.5086.7%400.73665
$60.00Jul 100.003.20$1.60200.0%70.6066
$60.00Aug 212.502.75$2.639.5%100.57--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 1.4K, top 811)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 170.550.70$0.6323.8%590.4715
$48.00Jul 178.8012.70$10.7536.3%420.99--
$50.00Jul 176.8010.70$8.7544.6%420.98--
$65.00Jul 170.000.20$0.10200.0%250.06--
$67.50Aug 210.100.35$0.22113.6%240.091.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 211.301.60$1.4520.7%8110.3910.0K
$60.00Jul 170.852.15$1.5086.7%400.73665
$52.00Jul 170.001.40$0.70200.0%200.16--
$58.00Aug 71.301.50$1.4014.3%200.4116
$57.50Jul 170.200.30$0.2540.0%170.231.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1380.2%, max 3974.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 10Jul 311199.4%29.4%3974.4%24491
$60.00Jul 10Aug 21892.2%27.3%3162.9%15112
$61.00Jul 10Jul 17287.2%24.5%1072.1%37480
$65.00Jul 17Aug 2146.2%27.4%68.8%431.4K
$55.00Jul 17Aug 2143.9%27.1%61.6%11--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 10Aug 21892.2%27.3%3162.9%1766
$58.00Jul 10Aug 7590.8%27.4%2055.2%2116
$59.00Jul 10Aug 14443.7%27.9%1490.9%315
$55.00Jul 17Aug 2143.9%27.1%61.6%8547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 12.89, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.18$2.32$0.1812.89$65.18
$60.00$61.00Jul 17$0.15$0.85$0.155.67$60.15
$60.00$62.00Jul 24$0.30$1.70$0.305.67$60.30
$62.50$65.00Aug 21$0.40$2.10$0.405.25$62.90
$57.00$60.00Jul 10$0.90$2.10$0.902.33$57.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.35$2.15$0.356.14$54.65
$59.00$55.00Aug 14$0.97$3.03$0.973.12$58.03
$57.50$55.00Aug 21$0.72$1.78$0.722.47$56.78
$59.00$55.00Jul 31$1.17$2.83$1.172.42$57.83
$58.00$57.50Jul 17$0.18$0.32$0.181.78$57.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 9.53, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$57.00Jul 10$3.62$3.62$0.389.53$56.62
$58.00$59.00Jul 24$0.75$0.75$0.253.00$58.75
$57.50$59.00Jul 17$1.12$1.12$0.382.95$58.62
$55.00$57.50Aug 21$1.70$1.70$0.802.12$56.70
$56.00$57.50Jul 17$0.93$0.93$0.571.63$56.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$59.00Jul 24$3.22$3.22$0.784.13$59.78
$58.00$57.00Jul 24$0.73$0.73$0.272.70$57.27
$62.50$60.00Aug 21$1.70$1.70$0.802.13$60.80
$60.00$58.00Jul 17$1.07$1.07$0.931.15$58.93
$60.00$57.50Aug 21$1.18$1.18$1.320.89$58.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.53, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 10Jul 17$0.12287.2%24.5%
$67.50Jul 17Aug 21$0.1947.0%29.2%
$65.00Jul 17Aug 21$0.3046.2%27.4%
$59.00Jul 17Jul 24$0.3721.4%24.0%
$62.50Jul 17Aug 21$0.7229.4%26.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Jul 24$0.1543.9%36.3%
$57.00Jul 17Jul 24$0.2326.7%25.0%
$58.00Jul 10Jul 17$0.33590.8%24.3%
$57.50Jul 17Aug 21$1.2023.1%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.06% of stock, avg 5.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 17$0.30$1.50$1.80$58.20$61.803.06%
$57.50Jul 17$1.75$0.25$2.00$55.50$59.503.40%
$59.00Jul 24$1.00$1.13$2.13$56.87$61.133.62%
$60.00Jul 10$1.08$1.60$2.68$57.32$62.684.56%
$58.00Jul 24$1.75$1.18$2.93$55.07$60.934.98%
$55.00Jul 17$3.68$0.23$3.91$51.09$58.916.65%
$60.00Aug 21$1.63$2.63$4.26$55.74$64.267.24%
$57.50Aug 21$2.98$1.45$4.43$53.07$61.937.53%
$62.50Aug 21$0.80$4.33$5.13$57.37$67.638.72%
$55.00Aug 21$4.68$0.73$5.41$49.59$60.419.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 52 found (cheapest 0.51% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$57.00Jul 17$0.08$0.22$0.30$56.70$62.80
$62.50$55.00Jul 17$0.08$0.23$0.31$54.69$62.81
$65.00$57.00Jul 17$0.10$0.22$0.32$56.68$65.32
$62.50$57.50Jul 17$0.08$0.25$0.33$57.17$62.83
$65.00$55.00Jul 17$0.10$0.23$0.33$54.67$65.33
$65.00$57.50Jul 17$0.10$0.25$0.35$57.15$65.35
$61.00$57.00Jul 17$0.15$0.22$0.37$56.63$61.37
$61.00$55.00Jul 17$0.15$0.23$0.38$54.62$61.38
$61.00$57.50Jul 17$0.15$0.25$0.40$57.10$61.40
$62.50$58.00Jul 17$0.08$0.43$0.51$57.49$63.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.03, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Aug 21$1.88$0.623.03$60.62$66.88
52/5558/60Aug 21$1.70$0.802.13$53.30$59.20
58/6062/65Aug 21$1.58$0.921.72$58.42$64.08
55/5860/62Aug 21$1.55$0.951.63$55.95$61.55
58/6065/68Aug 21$1.36$1.141.19$58.64$66.36
57/5860/62Jul 24$1.03$0.971.06$56.97$61.03
58/5859/60Jul 17$0.51$0.491.04$57.49$59.51
52/5560/62Aug 21$1.18$1.320.89$53.82$61.18
55/5862/65Aug 21$1.12$1.380.81$56.38$63.62
55/5865/68Aug 21$0.90$1.600.56$56.60$65.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 10.36, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.22$2.2810.36
$54.00$55.00$56.00Jul 17$0.10$0.909.00
$55.00$57.50$60.00Aug 21$0.35$2.156.14
$60.00$62.50$65.00Aug 21$0.43$2.074.81
$59.00$60.00$61.00Jul 17$0.18$0.824.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.37$2.135.76
$55.00$57.50$60.00Aug 21$0.46$2.044.43
$57.50$60.00$62.50Aug 21$0.52$1.983.81
$57.00$57.50$58.00Jul 17$0.15$0.352.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.75, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$54.001:2Jul 17-$0.81$3.19
$57.00$60.001:2Jul 10-$0.18$2.82
$62.50$65.001:2Aug 21$0.00$2.50
$65.00$67.501:2Aug 21-$0.04$2.46
$62.50$65.001:2Jul 17-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 14-$0.75$4.25
$57.50$55.001:2Aug 21-$0.01$2.49
$55.00$52.501:2Aug 21-$0.03$2.47
$60.00$57.501:2Aug 21-$0.27$2.23
$55.00$52.001:2Jul 17-$1.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.46%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.450.432.0%2.46%4.45%14112
$60.00Aug 14$1.350.422.0%2.29%4.28%1--
$59.00Jul 24$0.850.480.3%1.44%1.73%164
$62.50Aug 21$0.600.266.2%1.02%7.26%10--
$59.00Jul 17$0.550.470.3%0.93%1.22%5915
$60.00Jul 24$0.450.342.0%0.76%2.75%130
$62.00Jul 31$0.400.235.4%0.68%6.07%16164
$60.00Jul 17$0.250.272.0%0.42%2.41%17224
$65.00Aug 21$0.250.1510.5%0.42%10.91%181.4K
$61.00Jul 17$0.100.153.7%0.17%3.86%15112

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 693
Total Puts 1,345
Put/Call Ratio 1.94
Net Difference -652

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,373
Total Puts 17,474
Average Put/Call Ratio 1.59
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