Tour v381
MDLZ
MONDELEZ INTL INC Class A
$59.86 -0.68%
$59.09 (-1.29%)🌙
as of 07/21 06:46 PM
(7/20 18:47) ◀
|
Tuesday, July 21, 2026 (6:47pm)
January 2026
|
▶ (7/22 19:58)
◀ 7/21 18:47 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,159
Calls: 661 (57%)
Puts: 498 (43%)
Prior (07/20) 7,579
Calls: 6,377 (84%)
Puts: 1,202 (16%)
Current vs Prior -84.71%
Calls: -89.63% (Calls)
Puts: -58.57% (Puts)
Prior 7-Day Total 20,522
Calls: 14,959 (73%)
Puts: 5,563 (27%)
Prior 7-Day Average 2,931
Calls: 2,137 (73%)
Puts: 794 (27%)
Current vs Prior 7-Day Avg -60.47%
Calls: -69.07%
Puts: -37.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $374.9K
Calls: $133.1K (36%)
Puts: $241.8K (64%)
Prior (07/20) $3.98M
Calls: $3.53M (89%)
Puts: $443.5K (11%)
Current vs Prior -90.57%
Calls: -96.23%
Puts: -45.48%
Prior 7-Day Total $6.58M
Calls: $5.49M (84%)
Puts: $1.08M (16%)
Prior 7-Day Average $939.9K
Calls: $784.9K (84%)
Puts: $155.0K (16%)
Current vs Prior 7-Day Avg -60.11%
Calls: -83.04%
Puts: +56.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.75
Prior (07/20) 0.19
Current vs Prior +299.71%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -3.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 48,405
Calls: 23,227 (48%)
Puts: 25,178 (52%)
Prior (07/20) 41,490
Calls: 24,986 (60%)
Puts: 16,504 (40%)
Current vs Prior +16.67%
Prior 7-Day Total 284,684
Calls: 138,348 (49%)
Puts: 146,336 (51%)
Prior 7-Day Average 40,669
Calls: 19,764 (49%)
Puts: 20,905 (51%)
Current vs Prior 7-Day Avg +19.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.14% | 5.45%7.40% | 10.91%
Prior 3.40% | 5.69%7.63% | 10.95%
Current vs Prior -7.66% | -4.31%-3.04% | -0.38%
Prior 7-Day Avg 3.36% | 4.67%4.03% | 9.47%
Current vs 7-Day Avg -6.46% | +16.68%+83.64% | +15.18%
Prior 7-Day Eod 3.40% | 5.69%7.63% | 10.95%
Current vs 7-Day Eod -7.66% | -4.31%-3.04% | -0.38%
Sentiment BULLISHBULLISH

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 64% put dollar volume ($241.8K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 85% vs prior. P/C ratio rising 300% - increased hedging/bearish positioning.

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 NEUTRAL
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 2 of results (avg 8.3%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 312.502.70$2.607.7%60.7264
$58.00Aug 72.702.95$2.838.8%60.695
PUTS (0)
No puts meet the criteria

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. 16 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 248.8012.90$10.8537.8%40.99--
$57.00Jul 241.704.30$3.0086.7%10.91--
$56.00Jul 242.355.30$3.8377.0%10.89--
$48.00Jul 249.8013.90$11.8534.6%40.86--
$58.00Jul 312.502.70$2.607.7%60.7264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 248.8012.20$10.5032.4%11.00--
$71.00Jul 249.8013.20$11.5029.6%21.00--
$68.00Jul 246.8010.20$8.5040.0%10.90--
$67.00Jul 245.209.20$7.2055.6%40.80--
$66.00Jul 244.808.20$6.5052.3%30.75--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 407, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 240.002.15$1.08199.1%250.25330
$65.00Aug 210.300.65$0.4872.9%220.182.0K
$60.00Jul 240.500.65$0.5726.3%180.48179
$63.00Jul 240.000.45$0.23195.7%160.151.4K
$65.00Jul 240.002.15$1.08199.1%140.26386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.702.10$1.9021.1%430.49347
$57.50Aug 210.801.15$0.9835.7%310.3010.2K
$57.00Jul 240.000.20$0.10200.0%130.09882
$59.00Jul 240.250.35$0.3033.3%120.2953
$55.00Aug 210.250.75$0.50100.0%100.17591

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 62.7%, max 353.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 21132.8%29.3%353.9%362.4K
$66.00Jul 24Jul 31145.5%52.2%178.7%35330
$62.00Jul 24Aug 2153.6%28.8%86.4%13160
$63.00Jul 24Aug 2154.1%29.5%83.7%221.4K
$57.00Jul 24Aug 2842.3%28.9%46.6%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Jul 24Aug 2142.3%25.4%66.7%21882
$58.00Jul 24Aug 2133.1%28.1%17.9%11--
$56.00Aug 7Aug 2134.9%30.7%13.9%148
$59.00Jul 24Aug 2130.6%27.0%13.4%19119
$55.00Aug 7Aug 2135.6%31.5%13.1%14605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 34.29, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.20$2.30$0.2011.50$65.20
$62.00$63.00Jul 24$0.17$0.83$0.174.88$62.17
$64.00$65.00Aug 21$0.17$0.83$0.174.88$64.17
$62.00$63.00Jul 31$0.22$0.78$0.223.55$62.22
$63.00$64.00Aug 21$0.25$0.75$0.253.00$63.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$51.00Jul 31$0.17$5.83$0.1734.29$56.83
$55.00$53.00Aug 21$0.12$1.88$0.1215.67$54.88
$56.00$55.00Aug 7$0.15$0.85$0.155.67$55.85
$59.00$58.00Jul 24$0.17$0.83$0.174.88$58.83
$57.00$56.00Aug 7$0.18$0.82$0.184.56$56.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 32.33, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$57.00Jul 24$0.83$0.83$0.174.88$56.83
$57.00$60.00Jul 24$2.43$2.43$0.574.26$59.43
$58.00$61.00Jul 31$1.72$1.72$1.281.34$59.72
$57.00$64.00Aug 28$3.87$3.87$3.131.24$60.87
$60.00$61.00Aug 21$0.48$0.48$0.520.92$60.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$60.00Jul 24$5.82$5.82$0.1832.33$60.18
$67.00$66.00Jul 24$0.70$0.70$0.302.33$66.30
$57.50$57.00Aug 21$0.33$0.33$0.171.94$57.17
$62.00$60.00Jul 31$1.22$1.22$0.781.56$60.78
$60.00$59.00Aug 21$0.45$0.45$0.550.82$59.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.56, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 24Jul 31$0.1554.1%35.2%
$62.00Jul 24Jul 31$0.2053.6%35.2%
$58.00Jul 31Aug 7$0.2336.0%31.8%
$64.00Jul 31Aug 21$0.3737.5%29.2%
$61.00Jul 24Jul 31$0.6629.4%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.1335.6%33.9%
$56.00Aug 7Aug 21$0.2334.9%30.7%
$57.00Jul 24Jul 31$0.3042.3%36.3%
$58.00Jul 24Jul 31$0.5233.1%36.0%
$59.00Jul 24Jul 31$0.6830.6%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.09% of stock, avg 6.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 24$0.57$0.68$1.25$58.75$61.252.09%
$57.00Jul 24$3.00$0.10$3.10$53.90$60.105.18%
$62.00Jul 31$0.60$2.60$3.20$58.80$65.205.35%
$58.00Jul 31$2.60$0.65$3.25$54.75$61.255.43%
$58.00Aug 7$2.83$0.85$3.68$54.32$61.686.15%
$60.00Aug 21$1.98$1.90$3.88$56.12$63.886.48%
$66.00Jul 24$1.08$6.50$7.58$58.42$73.5812.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.53% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$57.00Jul 24$0.22$0.10$0.32$56.68$61.32
$61.00$58.00Jul 24$0.22$0.13$0.35$57.65$61.35
$62.00$57.00Jul 24$0.40$0.10$0.50$56.50$62.50
$64.00$51.00Jul 31$0.28$0.23$0.51$50.49$64.51
$61.00$59.00Jul 24$0.22$0.30$0.52$58.48$61.52
$62.00$58.00Jul 24$0.40$0.13$0.53$57.47$62.53
$66.00$51.00Jul 31$0.35$0.23$0.58$50.42$66.58
$63.00$51.00Jul 31$0.38$0.23$0.61$50.39$63.61
$60.00$57.00Jul 24$0.57$0.10$0.67$56.33$60.67
$64.00$57.00Jul 31$0.28$0.40$0.68$56.32$64.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.26, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5860/61Aug 21$0.81$0.194.26$56.69$60.81
58/5960/61Aug 21$0.80$0.204.00$58.20$60.80
59/6061/62Aug 21$0.80$0.204.00$59.20$61.80
59/6063/64Aug 21$0.70$0.302.33$59.30$63.70
57/5861/62Aug 21$0.68$0.322.13$56.82$61.68
59/6061/62Jul 31$0.68$0.322.12$59.32$61.68
58/5961/62Aug 21$0.67$0.332.03$58.33$61.67
55/5660/61Aug 21$0.66$0.341.94$55.34$60.66
58/5862/62Aug 21$0.32$0.181.78$57.68$62.32
58/5860/61Aug 21$0.63$0.371.70$57.37$60.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Jul 31$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.08$0.9211.50
$62.00$63.00$64.00Jul 31$0.12$0.887.33
$60.00$61.00$62.00Aug 21$0.13$0.876.69
$62.00$62.50$63.00Aug 21$0.09$0.414.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 31$0.07$0.9313.29
$57.00$58.00$59.00Jul 31$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.13$0.876.69
$57.00$58.00$59.00Jul 24$0.14$0.866.14
$58.00$59.00$60.00Jul 24$0.21$0.793.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.06, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Aug 21-$0.08$2.42
$64.00$66.001:2Jul 31-$0.42$1.58
$62.00$63.001:2Jul 24-$0.06$0.94
$62.00$63.001:2Jul 31-$0.16$0.84
$63.00$64.001:2Jul 31-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$51.001:2Jul 31-$0.06$5.94
$62.00$60.001:2Jul 31-$0.16$1.84
$55.00$53.001:2Aug 21-$0.26$1.74
$58.00$57.001:2Jul 24-$0.07$0.93
$58.00$57.001:2Jul 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.92%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.750.510.2%2.92%3.16%2716
$61.00Aug 21$1.300.431.9%2.17%4.08%7--
$62.00Aug 21$0.950.353.6%1.59%5.16%7--
$62.50Aug 21$0.800.324.4%1.34%5.75%5--
$61.00Jul 31$0.750.381.9%1.25%3.16%869
$63.00Aug 21$0.750.295.2%1.25%6.50%6--
$64.00Aug 28$0.600.256.9%1.00%7.92%1--
$60.00Jul 24$0.500.480.2%0.84%1.07%18179
$62.00Jul 31$0.500.283.6%0.84%4.41%4132
$64.00Aug 21$0.500.236.9%0.84%7.75%6--

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 661
Total Puts 498
Put/Call Ratio 0.75
Net Difference 163

Prior's Put/Call Breakdown

Total Calls 6,377
Total Puts 1,202
Put/Call Ratio 0.19
Net Difference 5,175

Prior 7-Day Put/Call Summary

Total Calls 14,959
Total Puts 5,563
Average Put/Call Ratio 0.78
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