MDLZ - Options Database

MDLZ

MONDELEZ INTL INC Class A

$59.32 -1.43%

$59.41 (+0.15%)🌙

as of 09/29 06:42 PM

(9/28 03:28) ◀

Tuesday, September 29, 2026 (6:42pm)

▶ (9/30 00:17)

◀ 9/29 18:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,392

Calls: 910 (38%)

Puts: 1,482 (62%)

Prior (09/28) --

Calls: 1,173 (81%)

Puts: 275 (19%)

Current vs Prior +0.00%

Calls: -22.42% (Calls)

Puts: +438.91% (Puts)

Prior 7-Day Total 22,114

Calls: 19,002 (86%)

Puts: 3,112 (14%)

Prior 7-Day Average 3,685

Calls: 2,714 (86%)

Puts: 444 (14%)

Current vs Prior 7-Day Avg -35.10%

Calls: -66.48%

Puts: +233.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $362.9K

Calls: $224.0K (62%)

Puts: $139.0K (38%)

Prior (09/28) --

Calls: $177.2K (85%)

Puts: $32.3K (15%)

Current vs Prior +0.00%

Calls: +26.36%

Puts: +330.20%

Prior 7-Day Total $4.39M

Calls: $3.90M (89%)

Puts: $489.9K (11%)

Prior 7-Day Average $732.2K

Calls: $557.6K (89%)

Puts: $70.0K (11%)

Current vs Prior 7-Day Avg -50.43%

Calls: -59.84%

Puts: +98.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.63

Prior (09/28) 1.00

Current vs Prior +62.86%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +352.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 26,388

Calls: 14,186 (54%)

Puts: 12,202 (46%)

Prior (09/28) 34,330

Calls: 18,636 (54%)

Puts: 15,694 (46%)

Current vs Prior -23.13%

Prior 7-Day Total 253,921

Calls: 175,117 (69%)

Puts: 78,804 (31%)

Prior 7-Day Average 36,274

Calls: 25,016 (69%)

Puts: 11,257 (31%)

Current vs Prior 7-Day Avg -27.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.75% | 4.94%5.60% | 10.25%

Prior 4.40% | 4.75%5.12% | 11.66%

Current vs Prior -37.60% | +3.93%+9.36% | -12.13%

Prior 7-Day Avg 3.63% | 4.05%5.00% | 9.34%

Current vs 7-Day Avg -24.30% | +22.08%+11.84% | +9.73%

Prior 7-Day Eod 4.40% | 4.75%5.12% | 11.66%

Current vs 7-Day Eod -37.60% | +3.93%+9.36% | -12.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.31% | 14.45%

Calls: 14.29% | 14.45%

Puts: 16.34% | 14.45%

Prior 15.31% | 14.45%

Calls: 14.29% | 14.45%

Puts: 16.34% | 14.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.31% | 14.45%

Calls: 14.29% | 14.45%

Puts: 16.34% | 14.45%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($224.0K). Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 63% - increased hedging/bearish positioning. Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 2	4.30	8.40	$6.35	64.6%	1	1.00	--
$54.00	Oct 2	3.80	6.80	$5.30	56.6%	1	1.00	--
$58.00	Oct 2	0.05	3.30	$1.67	194.6%	5	1.00	--
$55.00	Oct 16	2.40	6.30	$4.35	89.7%	10	1.00	--
$52.00	Oct 2	6.30	9.40	$7.85	39.5%	5	0.97	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	2.10	5.40	$3.75	88.0%	3	0.87	314
$60.00	Oct 16	1.35	2.75	$2.05	68.3%	37	0.62	1.1K
$59.00	Oct 2	0.40	1.10	$0.75	93.3%	901	0.59	50
$59.00	Oct 16	0.60	2.00	$1.30	107.7%	2	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 1.5K, top 901)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	0.00	0.35	$0.18	194.4%	60	0.12	758
$58.00	Oct 23	0.35	2.10	$1.23	142.3%	60	0.64	10
$61.00	Oct 23	0.05	1.20	$0.63	182.5%	60	0.29	40
$63.00	Oct 9	0.00	0.30	$0.15	200.0%	51	0.10	--
$60.00	Oct 2	0.00	0.70	$0.35	200.0%	47	0.29	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 2	0.40	1.10	$0.75	93.3%	901	0.59	50
$56.00	Oct 2	0.00	0.55	$0.28	196.4%	58	0.17	22
$58.00	Oct 16	0.05	1.30	$0.68	183.8%	37	0.38	8
$60.00	Oct 16	1.35	2.75	$2.05	68.3%	37	0.62	1.1K
$54.00	Nov 6	0.10	0.90	$0.50	160.0%	15	0.16	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 50.7%, max 130.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 2	Oct 30	39.0%	25.9%	50.7%	50	95

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 2	Oct 30	56.3%	24.5%	130.2%	69	42
$57.00	Oct 2	Oct 30	35.2%	24.6%	43.1%	7	30
$58.00	Oct 2	Oct 23	29.1%	22.6%	28.6%	12	55
$59.00	Oct 2	Oct 30	23.3%	23.0%	1.1%	902	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 4.00, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$61.00	Oct 23	$0.60	$2.40	$0.60	64%	4.00	$58.60
$51.00	$52.00	Oct 2	$0.55	$0.45	$0.55	86%	0.82	$51.55
$59.00	$60.00	Oct 2	$0.10	$0.90	$0.10	58%	9.00	$59.10
$50.00	$51.00	Oct 2	$0.65	$0.35	$0.65	85%	0.54	$50.65
$62.00	$65.00	Oct 23	$0.25	$2.75	$0.25	22%	11.00	$62.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Oct 2	$0.15	$0.85	$0.15	32%	5.67	$57.85
$58.00	$57.50	Oct 16	$0.13	$0.37	$0.13	38%	2.85	$57.87
$59.00	$58.00	Oct 2	$0.42	$0.58	$0.42	59%	1.38	$58.58
$57.50	$57.00	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$57.38
$59.00	$57.00	Oct 30	$0.75	$1.25	$0.75	49%	1.67	$58.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.50, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 16	$0.60	$0.60	$0.40	62%	1.50	$60.60
$60.00	$61.00	Oct 9	$0.35	$0.35	$0.65	66%	0.54	$60.35
$60.00	$61.00	Oct 2	$0.27	$0.27	$0.73	71%	0.37	$60.27
$62.00	$64.00	Oct 30	$0.35	$0.35	$1.65	74%	0.21	$62.35
$60.00	$62.00	Oct 30	$0.60	$0.60	$1.40	58%	0.43	$60.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 16	$0.62	$0.62	$0.38	48%	1.63	$58.38
$58.00	$57.00	Oct 23	$0.37	$0.37	$0.63	62%	0.59	$57.63
$57.00	$56.00	Oct 30	$0.31	$0.31	$0.69	69%	0.45	$56.69
$59.00	$57.00	Oct 30	$0.75	$0.75	$1.25	51%	0.60	$58.25
$57.50	$57.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$57.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.35)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 2	Oct 16	$0.35	29.1%	19.8%
$59.00	Oct 2	Oct 16	$0.55	23.3%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.02% of stock, avg 4.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Oct 2	$0.45	$0.75	$1.20	$57.80	$60.20	2.02%
$58.00	Oct 2	$1.67	$0.33	$2.00	$56.00	$60.00	3.37%
$58.00	Oct 23	$1.23	$0.95	$2.18	$55.82	$60.18	3.67%
$60.00	Oct 16	$0.88	$2.05	$2.93	$57.07	$62.93	4.94%
$62.50	Oct 16	$0.18	$3.75	$3.93	$58.57	$66.43	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 0.44% of stock, avg 1.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$57.00	Oct 2	$0.08	$0.18	$0.26	$56.74	$61.26
$62.00	$53.00	Oct 9	$0.13	$0.20	$0.33	$52.67	$62.33
$63.00	$53.00	Oct 9	$0.15	$0.20	$0.35	$52.65	$63.35
$61.00	$53.00	Oct 9	$0.15	$0.20	$0.35	$52.65	$61.35
$61.00	$56.00	Oct 2	$0.08	$0.28	$0.36	$55.64	$61.36
$62.00	$57.00	Oct 9	$0.13	$0.23	$0.36	$56.64	$62.36
$61.00	$57.00	Oct 9	$0.15	$0.23	$0.38	$56.62	$61.38
$63.00	$57.00	Oct 9	$0.15	$0.23	$0.38	$56.62	$63.38
$61.00	$58.00	Oct 2	$0.08	$0.33	$0.41	$57.59	$61.41
$60.00	$57.00	Oct 2	$0.35	$0.18	$0.53	$56.47	$60.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.72, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	60/61	Oct 2	$0.42	$0.58	39%	0.72	$57.58	$60.42
56/57	62/64	Oct 30	$0.66	$1.34	43%	0.49	$56.34	$62.66
57/58	61/62	Oct 16	$0.22	$1.28	49%	0.17	$57.28	$61.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$62.00	$64.00	Oct 30	$0.25	$1.75	27%	7.00
$58.00	$60.00	$62.00	Oct 30	$0.40	$1.60	36%	4.00
$50.00	$51.00	$52.00	Oct 2	$0.10	$0.90	13%	9.00
$60.00	$61.00	$62.00	Oct 9	$0.33	$0.67	23%	2.03
$52.00	$53.00	$54.00	Oct 2	$0.45	$0.55	3%	1.22

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Oct 16	$0.13	$0.87	25%	6.69
$57.00	$58.00	$59.00	Oct 2	$0.27	$0.73	42%	2.70
$56.00	$57.00	$58.00	Oct 2	$0.25	$0.75	15%	3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.35, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$61.00	1:2	Oct 23	-$0.03	$2.97
$58.00	$60.00	1:2	Oct 30	-$0.30	$1.70
$60.00	$62.00	1:2	Oct 30	-$0.10	$1.90
$62.00	$64.00	1:2	Oct 30	$0.00	$2.00
$59.00	$60.00	1:2	Oct 2	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$60.00	1:2	Oct 16	-$0.35	$2.15
$59.00	$57.00	1:2	Oct 30	-$0.13	$1.87
$59.00	$58.00	1:2	Oct 16	-$0.06	$0.94
$57.00	$53.00	1:2	Oct 9	-$0.17	$3.83
$58.00	$57.00	1:2	Oct 23	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.67%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 30	$0.40	0.26	4.5%	0.67%	5.19%	2	--
$61.00	Nov 6	$0.45	0.35	2.8%	0.76%	3.59%	1	--
$60.00	Oct 30	$0.50	0.42	1.1%	0.84%	1.99%	3	1
$60.00	Oct 16	$0.15	0.38	1.1%	0.25%	1.40%	2	30

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 910

Total Puts 1,482

Put/Call Ratio 1.63

Net Difference -572

Prior's Put/Call Breakdown

Total Calls 1,173

Total Puts 275

Put/Call Ratio 1.00

Net Difference 898

Prior 7-Day Put/Call Summary

Total Calls 19,002

Total Puts 3,112

Average Put/Call Ratio 0.36

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card