MDLZ - Options Database

MDLZ

MONDELEZ INTL INC Class A

$58.19 +0.74%

$58.28 (+0.15%)🌙

as of 10/02 06:31 PM

(10/1 18:33) ◀

Friday, October 2, 2026 (6:31pm)

▶ (10/5 18:33)

◀ 10/2 18:31 ▶

Option Volume

Detail

ℹ

Current (10/02) 5,218

Calls: 4,487 (86%)

Puts: 731 (14%)

Prior (10/01) 6,102

Calls: 4,164 (68%)

Puts: 1,938 (32%)

Current vs Prior -14.49%

Calls: +7.76% (Calls)

Puts: -62.28% (Puts)

Prior 7-Day Total 17,292

Calls: 11,925 (69%)

Puts: 5,367 (31%)

Prior 7-Day Average 2,882

Calls: 1,703 (69%)

Puts: 766 (31%)

Current vs Prior 7-Day Avg +81.05%

Calls: +163.39%

Puts: -4.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.72M

Calls: $1.57M (92%)

Puts: $145.0K (8%)

Prior (10/01) $4.03M

Calls: $3.45M (86%)

Puts: $576.0K (14%)

Current vs Prior -57.30%

Calls: -54.38%

Puts: -74.83%

Prior 7-Day Total $6.28M

Calls: $5.30M (84%)

Puts: $979.8K (16%)

Prior 7-Day Average $1.05M

Calls: $756.9K (84%)

Puts: $140.0K (16%)

Current vs Prior 7-Day Avg +64.31%

Calls: +108.00%

Puts: +3.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.16

Prior (10/01) 0.47

Current vs Prior -65.00%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -73.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 35,601

Calls: 20,277 (57%)

Puts: 15,324 (43%)

Prior (10/01) 28,561

Calls: 14,503 (51%)

Puts: 14,058 (49%)

Current vs Prior +24.65%

Prior 7-Day Total 217,316

Calls: 130,795 (60%)

Puts: 86,521 (40%)

Prior 7-Day Average 31,045

Calls: 18,685 (60%)

Puts: 12,360 (40%)

Current vs Prior 7-Day Avg +14.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 3.92%4.35% | 9.88%

Prior 3.34% | 4.38%4.67% | 9.70%

Current vs Prior +17.26% | -0.74%-6.99% | +1.92%

Prior 7-Day Avg 3.31% | 4.16%5.27% | 10.21%

Current vs 7-Day Avg +18.39% | +4.58%-17.51% | -3.17%

Prior 7-Day Eod 3.34% | 4.38%4.67% | 9.70%

Current vs 7-Day Eod +17.26% | -0.74%-6.99% | +1.92%

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 92% of dollar volume in calls ($1.57M) vs puts ($145.0K). Light premium activity with dollar volume down 57% vs prior. Dollar volume significantly above 7-day average (64% higher). Volume explosion - 81% above 7-day average (5,218 vs avg 2,882).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

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. 17 found (avg delta 0.72, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	1.80	4.40	$3.10	83.9%	3	0.89	6
$49.00	Oct 2	7.80	9.40	$8.60	18.6%	1	0.83	--
$50.00	Oct 2	6.80	8.40	$7.60	21.1%	1	0.82	--
$52.00	Oct 2	4.90	7.40	$6.15	40.7%	1	0.79	5
$54.00	Oct 2	2.85	5.50	$4.18	63.4%	4	0.75	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 2	0.80	2.15	$1.48	91.2%	6	0.91	883
$62.00	Oct 23	2.65	5.30	$3.97	66.8%	2	0.86	6
$60.00	Oct 9	0.20	3.60	$1.90	178.9%	1	0.84	--
$60.00	Oct 16	1.00	2.75	$1.88	93.1%	4	0.79	1.1K
$59.00	Oct 9	0.00	3.00	$1.50	200.0%	4	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 795, top 171)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 16	0.05	1.65	$0.85	188.2%	171	0.50	20
$62.50	Oct 16	0.05	0.10	$0.08	62.5%	168	0.06	825
$58.00	Oct 9	0.65	0.90	$0.78	32.1%	82	0.54	10
$60.00	Oct 16	0.15	0.40	$0.28	89.3%	36	0.20	103
$61.00	Oct 23	0.00	0.45	$0.23	195.7%	11	0.17	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 16	0.50	1.35	$0.93	91.4%	115	0.52	39
$58.00	Oct 2	0.00	0.20	$0.10	200.0%	45	0.34	53
$53.00	Nov 6	0.00	0.45	$0.23	195.7%	30	0.10	--
$56.00	Oct 2	0.00	2.15	$1.08	199.1%	20	0.32	73
$60.00	Oct 23	1.85	2.80	$2.33	40.8%	20	0.66	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2590.7%, max 4920.8%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 2	Oct 30	1148.9%	22.9%	4920.8%	21	73
$58.00	Oct 2	Oct 30	99.4%	27.6%	260.6%	46	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 4.00, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$64.00	Oct 30	$0.27	$3.73	$0.27	27%	13.81	$60.27
$61.00	$62.00	Nov 6	$0.13	$0.87	$0.13	27%	6.69	$61.13
$58.00	$59.00	Oct 16	$0.35	$0.65	$0.35	50%	1.86	$58.35
$59.00	$60.00	Oct 16	$0.22	$0.78	$0.22	33%	3.55	$59.22
$58.00	$60.00	Oct 2	$0.27	$1.73	$0.27	66%	6.41	$58.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.00	Oct 16	$0.20	$0.80	$0.20	79%	4.00	$59.80
$60.00	$59.00	Oct 9	$0.40	$0.60	$0.40	84%	1.50	$59.60
$58.00	$57.00	Oct 9	$0.20	$0.80	$0.20	46%	4.00	$57.80
$60.00	$58.00	Oct 23	$1.08	$0.92	$1.08	66%	0.85	$58.92
$58.00	$56.00	Oct 23	$0.72	$1.28	$0.72	45%	1.78	$57.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.86, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 23	$0.65	$0.65	$0.35	65%	1.86	$60.65
$62.00	$64.00	Oct 9	$0.20	$0.20	$1.80	86%	0.11	$62.20
$60.00	$62.50	Oct 16	$0.20	$0.20	$2.30	80%	0.09	$60.20
$59.00	$60.00	Oct 16	$0.22	$0.22	$0.78	67%	0.28	$59.22
$61.00	$62.00	Nov 6	$0.13	$0.13	$0.87	73%	0.15	$61.13

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$56.00	Oct 30	$1.12	$1.12	$0.88	51%	1.27	$56.88
$58.00	$57.50	Oct 16	$0.33	$0.33	$0.17	48%	1.94	$57.67
$58.00	$56.00	Oct 23	$0.72	$0.72	$1.28	55%	0.56	$57.28
$58.00	$57.00	Oct 9	$0.20	$0.20	$0.80	54%	0.25	$57.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.44, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 2	Oct 9	$0.48	99.4%	20.8%
$59.00	Oct 16	Oct 23	$0.35	21.2%	20.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 2	Oct 9	$0.50	99.4%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 0.69% of stock, avg 3.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Oct 2	$0.30	$0.10	$0.40	$57.60	$58.40	0.69%
$58.00	Oct 9	$0.78	$0.60	$1.38	$56.62	$59.38	2.37%
$58.00	Oct 16	$0.85	$0.93	$1.78	$56.22	$59.78	3.06%
$60.00	Oct 16	$0.28	$1.88	$2.16	$57.84	$62.16	3.71%
$59.00	Oct 16	$0.50	$1.68	$2.18	$56.82	$61.18	3.75%
$58.00	Oct 23	$1.70	$1.25	$2.95	$55.05	$60.95	5.07%
$60.00	Oct 23	$0.88	$2.33	$3.21	$56.79	$63.21	5.52%
$58.00	Oct 30	$1.90	$1.80	$3.70	$54.30	$61.70	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.22% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$58.00	Oct 2	$0.03	$0.10	$0.13	$57.87	$60.13
$61.00	$57.00	Oct 9	$0.08	$0.40	$0.48	$56.52	$61.48
$62.00	$57.00	Oct 9	$0.23	$0.40	$0.63	$56.37	$62.63
$61.00	$56.00	Oct 23	$0.23	$0.53	$0.76	$55.24	$61.76
$62.00	$53.00	Nov 6	$0.57	$0.23	$0.80	$52.20	$62.80
$62.50	$57.50	Oct 16	$0.08	$0.60	$0.68	$56.82	$63.18
$61.00	$58.00	Oct 9	$0.08	$0.60	$0.68	$57.32	$61.68
$64.00	$56.00	Oct 30	$0.23	$0.68	$0.91	$55.09	$64.91
$60.00	$57.50	Oct 16	$0.28	$0.60	$0.88	$56.62	$60.88
$61.00	$53.00	Nov 6	$0.70	$0.23	$0.93	$52.07	$61.93

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.41, cheapest $0.13)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$60.00	$62.00	Oct 2	$0.27	$1.73	63%	6.41
$58.00	$59.00	$60.00	Oct 16	$0.13	$0.87	30%	6.69
$58.00	$59.00	$60.00	Oct 23	$0.88	$0.12	20%	0.14

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$58.00	$60.00	Oct 23	$0.36	$1.64	41%	4.56
$58.00	$60.00	$62.00	Oct 23	$0.56	$1.44	40%	2.57
$57.00	$58.00	$59.00	Oct 9	$0.70	$0.30	39%	0.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.17, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$59.00	1:2	Oct 23	$0.00	$1.00
$58.00	$59.00	1:2	Oct 16	-$0.15	$0.85
$59.00	$60.00	1:2	Oct 16	-$0.06	$0.94
$60.00	$62.00	1:2	Oct 2	-$0.03	$1.97
$62.50	$67.50	1:2	Oct 16	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Oct 23	-$0.17	$1.83
$62.00	$60.00	1:2	Oct 23	-$0.69	$1.31
$59.00	$58.00	1:2	Oct 16	-$0.18	$0.82
$58.00	$57.00	1:2	Oct 9	-$0.20	$0.80
$58.00	$57.50	1:2	Oct 16	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.69%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Nov 6	$0.40	0.22	6.5%	0.69%	7.23%	9	--
$61.00	Nov 6	$0.45	0.27	4.8%	0.77%	5.60%	1	63
$59.00	Oct 23	$0.65	0.42	1.4%	1.12%	2.51%	1	--
$59.00	Oct 16	$0.30	0.33	1.4%	0.52%	1.91%	5	--
$60.00	Oct 16	$0.15	0.20	3.1%	0.26%	3.37%	36	103

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 4,487

Total Puts 731

Put/Call Ratio 0.16

Net Difference 3,756

Prior's Put/Call Breakdown

Total Calls 4,164

Total Puts 1,938

Put/Call Ratio 0.47

Net Difference 2,226

Prior 7-Day Put/Call Summary

Total Calls 11,925

Total Puts 5,367

Average Put/Call Ratio 0.62

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...

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