Tour v394
MDLZ
MONDELEZ INTL INC Class A
$60.05 -1.33%
$60.13 (+0.13%)🌙
as of 07/23 06:49 PM
(7/22 19:58) ◀
|
Thursday, July 23, 2026 (6:49pm)
January 2026
|
▶ (7/24 03:02)
◀ 7/23 18:49 ▶

Option Volume

Detail
ℹ
Current (07/23) 8,655
Calls: 1,399 (16%)
Puts: 7,256 (84%)
Prior (07/22) 2,189
Calls: 1,410 (64%)
Puts: 779 (36%)
Current vs Prior +295.39%
Calls: -0.78% (Calls)
Puts: +831.45% (Puts)
Prior 7-Day Total 20,110
Calls: 15,031 (75%)
Puts: 5,079 (25%)
Prior 7-Day Average 2,872
Calls: 2,147 (75%)
Puts: 725 (25%)
Current vs Prior 7-Day Avg +201.27%
Calls: -34.85%
Puts: +900.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.45M
Calls: $840.3K (58%)
Puts: $605.8K (42%)
Prior (07/22) $415.7K
Calls: $296.3K (71%)
Puts: $119.4K (29%)
Current vs Prior +247.89%
Calls: +183.60%
Puts: +407.47%
Prior 7-Day Total $6.73M
Calls: $5.61M (83%)
Puts: $1.12M (17%)
Prior 7-Day Average $960.9K
Calls: $801.4K (83%)
Puts: $159.5K (17%)
Current vs Prior 7-Day Avg +50.49%
Calls: +4.85%
Puts: +279.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 5.19
Prior (07/22) 0.55
Current vs Prior +838.77%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +704.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 35,882
Calls: 15,158 (42%)
Puts: 20,724 (58%)
Prior (07/22) 50,475
Calls: 26,268 (52%)
Puts: 24,207 (48%)
Current vs Prior -28.91%
Prior 7-Day Total 297,807
Calls: 144,202 (48%)
Puts: 153,605 (52%)
Prior 7-Day Average 42,543
Calls: 20,600 (48%)
Puts: 21,943 (52%)
Current vs Prior 7-Day Avg -15.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.41% | 4.86%7.38% | 10.91%
Prior 2.74% | 5.18%7.53% | 10.81%
Current vs Prior +24.41% | -6.05%-1.97% | +0.89%
Prior 7-Day Avg 3.22% | 4.79%5.18% | 9.83%
Current vs 7-Day Avg +5.99% | +1.44%+42.28% | +10.94%
Prior 7-Day Eod 2.74% | 5.18%7.53% | 10.81%
Current vs 7-Day Eod +24.41% | -6.05%-1.97% | +0.89%
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

Massive premium surge with dollar volume up 248% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 295% vs prior - elevated interest. Volume explosion - 201% above 7-day average (8,655 vs avg 2,872).

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 33 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 241.004.80$2.90131.0%10.94--
$49.00Jul 319.0012.40$10.7031.8%20.85--
$50.00Jul 248.0011.80$9.9038.4%3900.859
$51.00Jul 247.0010.80$8.9042.7%3900.844
$52.00Jul 246.009.80$7.9048.1%60.824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 242.256.00$4.1390.8%40.96--
$69.00Jul 247.1011.10$9.1044.0%20.93--
$62.00Jul 240.203.60$1.90178.9%10.934
$68.00Jul 316.1010.00$8.0548.4%80.92--
$65.00Jul 243.207.10$5.1575.7%40.92--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 8.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 248.0011.80$9.9038.4%3900.859
$51.00Jul 247.0010.80$8.9042.7%3900.844
$61.00Aug 211.351.80$1.5828.5%1060.4428
$62.00Aug 211.001.40$1.2033.3%1000.36--
$63.00Jul 310.052.05$1.05190.5%250.3154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 310.601.00$0.8050.0%3.3K0.3613
$56.00Jul 310.000.50$0.25200.0%3.3K0.1324
$57.50Aug 210.751.35$1.0557.1%650.3010.2K
$55.00Jul 310.100.35$0.22113.6%320.1039
$56.00Aug 210.400.95$0.6880.9%210.2112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 142.5%, max 451.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Sep 4111.3%30.8%261.3%25372
$64.00Jul 24Aug 2867.3%28.4%136.8%23409
$63.00Jul 24Aug 2872.3%31.1%132.6%231.4K
$62.00Jul 24Aug 2144.7%30.1%48.8%113--
$61.00Jul 24Aug 2139.2%30.2%29.8%10828
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Jul 24Jul 31296.1%53.7%451.4%11--
$72.00Jul 24Aug 7371.3%96.1%286.4%8--
$70.00Jul 24Aug 7335.0%87.1%284.5%10--
$67.00Jul 24Jul 31275.5%95.1%189.8%13--
$66.00Jul 24Jul 31254.0%87.7%189.5%201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 5.25, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 14$0.48$2.52$0.485.25$62.48
$63.00$64.00Aug 7$0.18$0.82$0.184.56$63.18
$62.50$65.00Aug 21$0.57$1.93$0.573.39$63.07
$60.00$61.00Jul 24$0.30$0.70$0.302.33$60.30
$62.00$62.50Aug 21$0.15$0.35$0.152.33$62.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$56.00Jul 31$0.55$2.45$0.554.45$58.45
$60.00$57.50Aug 21$0.85$1.65$0.851.94$59.15
$60.00$59.00Jul 31$0.35$0.65$0.351.86$59.65
$61.00$60.00Jul 31$0.52$0.48$0.520.92$60.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 9.00, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$57.00Jul 24$1.73$1.73$0.276.41$56.73
$57.00$58.00Jul 24$0.82$0.82$0.184.56$57.82
$58.00$60.00Jul 24$1.63$1.63$0.374.41$59.63
$49.00$62.00Jul 31$10.17$10.17$2.833.59$59.17
$63.00$64.00Jul 31$0.75$0.75$0.253.00$63.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Jul 31$3.60$3.60$0.409.00$62.40
$63.00$62.00Jul 24$0.88$0.88$0.127.33$62.12
$62.00$61.00Jul 31$0.83$0.83$0.174.88$61.17
$72.00$70.00Aug 7$1.60$1.60$0.404.00$70.40
$57.50$57.00Aug 21$0.37$0.37$0.132.85$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 24Jul 31$0.20111.3%49.7%
$64.00Jul 24Jul 31$0.2767.3%41.9%
$62.00Jul 24Jul 31$0.4844.7%35.4%
$63.00Jul 24Jul 31$0.9572.3%61.5%
$61.00Jul 24Aug 21$1.4339.2%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Jul 24Jul 31$0.10171.2%107.9%
$59.00Jul 24Jul 31$0.4267.3%35.9%
$56.00Jul 31Aug 21$0.4343.0%32.1%
$62.00Jul 24Jul 31$0.6044.7%35.4%
$60.00Jul 24Jul 31$0.7234.0%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.47% of stock, avg 6.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 24$0.45$0.43$0.88$59.12$60.881.47%
$62.00Jul 24$0.05$1.90$1.95$60.05$63.953.25%
$58.00Jul 24$2.08$0.28$2.36$55.64$60.363.93%
$63.00Jul 24$0.10$2.78$2.88$60.12$65.884.80%
$62.00Jul 31$0.53$2.50$3.03$58.97$65.035.05%
$62.00Aug 14$0.93$2.70$3.63$58.37$65.636.04%
$60.00Aug 21$2.05$1.90$3.95$56.05$63.956.58%
$64.00Jul 24$0.03$4.13$4.16$59.84$68.166.93%
$65.00Jul 24$0.13$5.15$5.28$59.72$70.288.79%
$54.00Jul 24$5.65$1.08$6.73$47.27$60.7311.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.55% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Jul 24$0.05$0.28$0.33$57.67$62.33
$63.00$58.00Jul 24$0.10$0.28$0.38$57.62$63.38
$65.00$58.00Jul 24$0.13$0.28$0.41$57.59$65.41
$69.00$58.00Jul 24$0.13$0.28$0.41$57.59$69.41
$61.00$58.00Jul 24$0.15$0.28$0.43$57.57$61.43
$62.00$59.00Jul 24$0.05$0.38$0.43$58.57$62.43
$63.00$59.00Jul 24$0.10$0.38$0.48$58.52$63.48
$62.00$60.00Jul 24$0.05$0.43$0.48$59.52$62.48
$65.00$59.00Jul 24$0.13$0.38$0.51$58.49$65.51
$69.00$59.00Jul 24$0.13$0.38$0.51$58.49$69.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 5.25, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5860/61Aug 21$0.84$0.165.25$56.66$60.84
57/5861/62Aug 21$0.75$0.253.00$56.75$61.75
58/6062/65Aug 21$1.42$1.081.31$58.58$63.92
58/6061/62Aug 21$1.23$1.270.97$58.77$62.23
56/5963/64Jul 31$1.30$1.700.76$57.70$64.30
58/6062/62Aug 21$1.00$1.500.67$59.00$63.00
57/5862/65Aug 21$0.94$1.560.60$56.56$63.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.09$0.9110.11
$61.00$62.00$63.00Jul 24$0.15$0.855.67
$63.00$64.00$65.00Jul 24$0.17$0.834.88
$60.00$61.00$62.00Jul 24$0.20$0.804.00
$52.00$53.00$54.00Jul 24$0.25$0.753.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$68.00$69.00$70.00Jul 24$0.05$0.9519.00
$69.00$70.00$71.00Jul 31$0.15$0.855.67
$59.00$60.00$61.00Jul 31$0.17$0.834.88
$67.00$68.00$69.00Jul 31$0.20$0.804.00
$60.00$61.00$62.00Jul 31$0.31$0.692.23

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 $-1.12, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$69.001:2Jul 24-$0.13$3.87
$63.00$64.001:2Aug 7-$0.12$0.88
$62.00$63.001:2Jul 24-$0.15$0.85
$55.00$57.001:2Jul 24-$1.17$0.83
$64.00$65.001:2Jul 24-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$50.001:2Aug 21-$1.12$4.88
$60.00$57.501:2Aug 21-$0.20$2.30
$58.00$54.001:2Jul 24-$1.88$2.12
$59.00$58.001:2Jul 24-$0.18$0.82
$56.00$55.001:2Jul 31-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.25%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 21$1.350.441.6%2.25%3.83%10628
$62.00Aug 21$1.000.363.2%1.67%4.91%100--
$62.50Aug 21$0.850.334.1%1.42%5.50%1699
$65.00Sep 4$0.500.238.2%0.83%9.08%2--
$62.00Jul 31$0.300.283.2%0.50%3.75%1134
$62.00Aug 14$0.300.333.2%0.50%3.75%14
$65.00Aug 21$0.300.188.2%0.50%8.74%42.1K
$64.00Aug 28$0.250.296.6%0.42%6.99%1--
$63.00Aug 28$0.150.374.9%0.25%5.16%13
$63.00Aug 7$0.100.214.9%0.17%5.08%1--

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 1,399
Total Puts 7,256
Put/Call Ratio 5.19
Net Difference -5,857

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,031
Total Puts 5,079
Average Put/Call Ratio 0.64
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