Tour v388
MDLZ
MONDELEZ INTL INC Class A
$60.86 +1.67%
$61.17 (+0.51%)🌙
as of 07/22 07:58 PM
(7/21 18:47) ◀
|
Wednesday, July 22, 2026 (7:58pm)
January 2026
|
▶ (7/23 18:49)
◀ 7/22 19:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 2,189
Calls: 1,410 (64%)
Puts: 779 (36%)
Prior (07/21) 1,159
Calls: 661 (57%)
Puts: 498 (43%)
Current vs Prior +88.87%
Calls: +113.31% (Calls)
Puts: +56.43% (Puts)
Prior 7-Day Total 19,643
Calls: 14,927 (76%)
Puts: 4,716 (24%)
Prior 7-Day Average 2,806
Calls: 2,132 (76%)
Puts: 673 (24%)
Current vs Prior 7-Day Avg -21.99%
Calls: -33.88%
Puts: +15.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $415.7K
Calls: $296.3K (71%)
Puts: $119.4K (29%)
Prior (07/21) $374.9K
Calls: $133.1K (36%)
Puts: $241.8K (64%)
Current vs Prior +10.87%
Calls: +122.55%
Puts: -50.62%
Prior 7-Day Total $6.50M
Calls: $5.44M (84%)
Puts: $1.06M (16%)
Prior 7-Day Average $928.8K
Calls: $777.3K (84%)
Puts: $151.4K (16%)
Current vs Prior 7-Day Avg -55.24%
Calls: -61.88%
Puts: -21.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.55
Prior (07/21) 0.75
Current vs Prior -26.67%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -9.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 50,475
Calls: 26,268 (52%)
Puts: 24,207 (48%)
Prior (07/21) 48,405
Calls: 23,227 (48%)
Puts: 25,178 (52%)
Current vs Prior +4.28%
Prior 7-Day Total 290,792
Calls: 141,574 (49%)
Puts: 149,218 (51%)
Prior 7-Day Average 41,541
Calls: 20,224 (49%)
Puts: 21,316 (51%)
Current vs Prior 7-Day Avg +21.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.74% | 5.18%7.53% | 10.81%
Prior 3.14% | 5.45%7.40% | 10.91%
Current vs Prior -12.63% | -4.96%+1.69% | -0.89%
Prior 7-Day Avg 3.33% | 4.75%4.61% | 9.67%
Current vs 7-Day Avg -17.48% | +9.05%+63.37% | +11.84%
Prior 7-Day Eod 3.14% | 5.45%7.40% | 10.91%
Current vs 7-Day Eod -12.63% | -4.96%+1.69% | -0.89%
Sentiment BULLISHBEARISH

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 bullish flow with 71% call dollar volume ($296.3K). Above-average activity with volume up 89% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

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. 21 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 244.607.20$5.9044.1%10.965
$57.00Jul 241.855.20$3.5394.9%50.961
$56.00Jul 242.856.20$4.5374.0%40.845
$56.00Jul 313.106.50$4.8070.8%100.849
$52.00Jul 246.8010.20$8.5040.0%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 244.808.20$6.5052.3%11.00--
$68.00Jul 245.209.20$7.2055.6%10.86--
$66.00Jul 243.807.20$5.5061.8%10.82--
$70.00Jul 247.8011.20$9.5035.8%10.79--
$69.00Jul 246.8010.20$8.5040.0%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 1.1K, top 552)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 211.051.35$1.2025.0%5520.366
$61.00Jul 240.350.55$0.4544.4%940.52186
$62.50Aug 211.151.50$1.3326.3%630.39638
$61.00Jul 311.151.45$1.3023.1%320.51--
$65.00Aug 210.500.70$0.6033.3%320.222.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 210.500.80$0.6546.2%610.218
$60.00Aug 211.251.70$1.4830.4%180.41390
$57.50Aug 210.500.90$0.7057.1%140.2310.2K
$59.00Aug 210.951.30$1.1331.0%100.33--
$61.00Jul 240.150.65$0.40125.0%90.515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 74.8%, max 262.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 28114.4%31.6%262.5%3372
$56.00Jul 24Jul 31124.1%58.4%112.7%1414
$67.00Jul 24Aug 2864.2%31.3%105.2%2638
$62.00Jul 24Aug 2146.0%29.0%58.6%1021
$63.00Jul 24Aug 2846.9%32.0%46.3%61.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 24Aug 2149.6%28.1%76.4%17--
$60.00Jul 24Aug 2132.8%27.3%20.1%19402
$55.00Aug 7Aug 2149.0%41.0%19.4%13--
$57.00Aug 7Aug 2135.6%30.2%17.9%668

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 6.14, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Jul 31$0.14$0.86$0.146.14$63.14
$65.00$67.00Aug 28$0.35$1.65$0.354.71$65.35
$62.00$63.00Jul 24$0.23$0.77$0.233.35$62.23
$62.00$65.00Aug 7$0.72$2.28$0.723.17$62.72
$62.50$63.00Aug 21$0.13$0.37$0.132.85$62.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$60.00Jul 24$0.20$0.80$0.204.00$60.80
$55.00$53.00Aug 21$0.48$1.52$0.483.17$54.52
$59.00$58.00Aug 21$0.25$0.75$0.253.00$58.75
$61.00$59.00Jul 31$0.62$1.38$0.622.23$60.38
$60.00$59.00Aug 21$0.35$0.65$0.351.86$59.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 29.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$61.00Jul 24$0.82$0.82$0.184.56$60.82
$56.00$61.00Jul 31$3.50$3.50$1.502.33$59.50
$58.00$60.00Jul 24$1.33$1.33$0.671.99$59.33
$53.00$54.00Jul 24$0.60$0.60$0.401.50$53.60
$61.00$62.00Aug 21$0.55$0.55$0.451.22$61.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Jul 24$2.90$2.90$0.1029.00$62.10
$68.00$67.00Jul 24$0.70$0.70$0.302.33$67.30
$58.00$57.50Aug 21$0.18$0.18$0.320.56$57.82
$60.00$59.00Aug 21$0.35$0.35$0.650.54$59.65
$61.00$59.00Jul 31$0.62$0.62$1.380.45$60.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.51, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 24Jul 31$0.27124.1%58.4%
$64.00Jul 31Aug 14$0.3037.5%30.0%
$63.00Jul 24Jul 31$0.3746.9%34.9%
$62.00Jul 24Jul 31$0.4246.0%33.7%
$67.00Jul 24Aug 28$0.4264.2%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Aug 7Aug 21$0.2035.6%30.2%
$55.00Aug 7Aug 21$0.2349.0%41.0%
$59.00Jul 24Jul 31$0.4349.6%37.5%
$61.00Jul 24Jul 31$0.8523.1%32.7%
$60.00Jul 24Aug 21$1.2832.8%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.40% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 24$0.45$0.40$0.85$60.15$61.851.40%
$60.00Jul 24$1.27$0.20$1.47$58.53$61.472.42%
$62.00Jul 24$0.43$1.60$2.03$59.97$64.033.34%
$61.00Jul 31$1.30$1.25$2.55$58.45$63.554.19%
$65.00Jul 24$0.68$4.50$5.18$59.82$70.188.51%
$67.00Jul 24$0.03$6.50$6.53$60.47$73.5310.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.66% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$60.00Jul 24$0.20$0.20$0.40$59.60$63.40
$63.00$59.00Jul 24$0.20$0.20$0.40$58.60$63.40
$62.00$60.00Jul 24$0.43$0.20$0.63$59.37$62.63
$62.00$59.00Jul 24$0.43$0.20$0.63$58.37$62.63
$65.00$60.00Jul 24$0.68$0.20$0.88$59.12$65.88
$65.00$59.00Jul 24$0.68$0.20$0.88$58.12$65.88
$65.00$57.00Aug 7$0.43$0.45$0.88$56.12$65.88
$65.00$55.00Aug 7$0.43$0.50$0.93$54.07$65.93
$64.00$59.00Jul 31$0.43$0.63$1.06$57.94$65.06
$63.00$59.00Jul 31$0.57$0.63$1.20$57.80$64.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 12.33, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
61/6265/67Jul 24$1.85$0.1512.33$60.15$66.85
58/5961/62Aug 21$0.80$0.204.00$58.20$61.80
58/5862/62Aug 21$0.38$0.123.17$57.62$62.38
58/5861/62Aug 21$0.73$0.272.70$57.27$61.73
59/6063/64Aug 21$0.67$0.332.03$59.33$63.67
59/6064/65Aug 21$0.63$0.371.70$59.37$64.63
58/5862/63Aug 21$0.31$0.191.63$57.69$62.81
59/6065/66Aug 21$0.62$0.381.63$59.38$65.62
58/5963/64Aug 21$0.57$0.431.33$58.43$63.57
59/6062/62Aug 21$0.55$0.451.22$59.45$62.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 24$0.07$0.9313.29
$63.00$65.00$67.00Aug 28$0.20$1.809.00
$62.00$63.00$64.00Jul 31$0.14$0.866.14
$62.00$62.50$63.00Aug 21$0.07$0.436.14
$61.00$62.00$63.00Jul 31$0.17$0.834.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.10$0.909.00
$59.00$60.00$61.00Jul 24$0.20$0.804.00
$57.00$57.50$58.00Aug 21$0.13$0.372.85
$67.00$68.00$69.00Jul 24$0.60$0.400.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.01, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Aug 28-$0.10$1.90
$63.00$65.001:2Aug 28-$0.25$1.75
$66.00$67.501:2Aug 21-$0.23$1.27
$65.00$66.001:2Aug 21-$0.06$0.94
$63.00$65.001:2Jul 24-$1.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$59.001:2Jul 31-$0.01$1.99
$57.00$55.001:2Aug 7-$0.55$1.45
$57.00$55.001:2Aug 21-$0.81$1.19
$61.00$60.001:2Jul 24$0.00$1.00
$60.00$59.001:2Jul 24-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 3.20%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 21$1.950.510.2%3.20%3.43%227
$61.00Aug 14$1.650.510.2%2.71%2.94%1--
$62.00Aug 21$1.350.431.9%2.22%4.09%721
$61.00Jul 31$1.150.510.2%1.89%2.12%32--
$62.50Aug 21$1.150.392.7%1.89%4.58%63638
$63.00Aug 28$1.150.353.5%1.89%5.41%1--
$63.00Aug 21$1.050.363.5%1.73%5.24%5526
$62.00Aug 7$0.950.411.9%1.56%3.43%2--
$62.00Jul 31$0.700.391.9%1.15%3.02%5--
$64.00Aug 21$0.700.295.2%1.15%6.31%1515

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 1,410
Total Puts 779
Put/Call Ratio 0.55
Net Difference 631

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,927
Total Puts 4,716
Average Put/Call Ratio 0.61
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