Tour v422
MDLZ
MONDELEZ INTL INC Class A
$60.67 +0.25%
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 14:06)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 10,821
Calls: 6,241 (58%)
Puts: 4,580 (42%)
Prior (07/24) 2,032
Calls: 1,545 (76%)
Puts: 487 (24%)
Current vs Prior +432.53%
Calls: +303.95% (Calls)
Puts: +840.45% (Puts)
Prior 7-Day Total 27,902
Calls: 16,632 (60%)
Puts: 11,270 (40%)
Prior 7-Day Average 3,986
Calls: 2,376 (60%)
Puts: 1,610 (40%)
Current vs Prior 7-Day Avg +171.48%
Calls: +162.67%
Puts: +184.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.75M
Calls: $1.11M (63%)
Puts: $641.8K (37%)
Prior (07/24) $499.1K
Calls: $444.4K (89%)
Puts: $54.6K (11%)
Current vs Prior +251.20%
Calls: +149.99%
Puts: +1074.41%
Prior 7-Day Total $8.33M
Calls: $6.68M (80%)
Puts: $1.66M (20%)
Prior 7-Day Average $1.19M
Calls: $954.1K (80%)
Puts: $236.6K (20%)
Current vs Prior 7-Day Avg +47.21%
Calls: +16.45%
Puts: +171.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.73
Prior (07/24) 0.32
Current vs Prior +132.81%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -30.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 111,048
Calls: 50,342 (45%)
Puts: 60,706 (55%)
Prior (07/24) 51,730
Calls: 24,463 (47%)
Puts: 27,267 (53%)
Current vs Prior +114.67%
Prior 7-Day Total 319,269
Calls: 159,604 (50%)
Puts: 159,665 (50%)
Prior 7-Day Average 45,609
Calls: 22,800 (50%)
Puts: 22,809 (50%)
Current vs Prior 7-Day Avg +143.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.42% | 6.28%7.47% | 11.09%
Prior 4.89% | 5.75%7.29% | 10.74%
Current vs Prior -9.68% | +9.21%+2.47% | +3.28%
Prior 7-Day Avg 3.26% | 5.07%6.14% | 10.36%
Current vs 7-Day Avg +35.31% | +23.75%+21.67% | +7.07%
Prior 7-Day Eod 4.89% | 5.75%7.29% | 10.74%
Current vs 7-Day Eod -9.68% | +9.21%+2.47% | +3.28%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.86% | 17.48%
Calls: 12.90% | 16.22%
Puts: 14.81% | 18.75%
Prior 16.78% | 14.82%
Calls: 14.81% | 12.50%
Puts: 18.75% | 17.14%
Current vs Prior -17.40% | +17.95%
Prior 7-Day Avg 16.78% | 14.82%
Calls: 14.81% | 12.50%
Puts: 18.75% | 17.14%
Current vs 7-Day Avg -17.40% | +17.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.11M). Massive premium surge with dollar volume up 251% vs prior. Unusually high activity with volume up 433% vs prior - elevated interest. Volume explosion - 171% above 7-day average (10,821 vs avg 3,986).

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 NEUTRAL
Prior BULLISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 214.004.30$4.157.2%--0.7712
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. 22 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 314.106.60$5.3546.7%50.92--
$49.00Jul 3110.0012.50$11.2522.2%170.921
$50.00Jul 3110.0011.40$10.7013.1%160.91145
$49.00Aug 79.8013.80$11.8033.9%620.91--
$54.00Jul 315.108.60$6.8551.1%50.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 317.8010.80$9.3032.3%61.001
$71.00Jul 319.4011.10$10.2516.6%60.88--
$63.00Jul 312.503.00$2.7518.2%--0.7915
$62.00Jul 311.552.10$1.8330.1%--0.66310
$62.50Aug 211.903.10$2.5048.0%--0.6333

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 5.2K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 311.501.75$1.6315.3%1.5K0.6698
$64.00Jul 310.200.35$0.2853.6%1.5K0.17110
$49.00Aug 79.8013.80$11.8033.9%620.91--
$61.00Jul 310.951.25$1.1027.3%600.52102
$65.00Jul 310.100.20$0.1566.7%350.1133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 210.500.90$0.7057.1%1.7K0.2310.3K
$61.00Aug 71.402.15$1.7842.1%460.53--
$59.00Jul 310.500.65$0.5726.3%370.273.3K
$60.00Jul 310.301.05$0.68110.3%320.36104
$60.00Aug 211.351.65$1.5020.0%310.42391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 65.5%, max 191.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Jul 31Sep 469.8%28.2%147.7%1611
$49.00Jul 31Aug 7168.4%95.4%76.5%791
$65.00Jul 31Sep 447.8%27.6%73.1%3735
$58.00Jul 31Aug 1452.1%31.7%64.2%118
$63.00Jul 31Aug 2146.2%29.4%57.3%13639
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 31Aug 2193.0%31.9%191.2%93.3K
$55.00Jul 31Aug 2876.1%35.1%117.0%149
$59.00Jul 31Aug 2154.4%30.4%79.2%403.3K
$57.00Jul 31Aug 2157.8%34.0%70.2%677
$58.00Jul 31Aug 2152.1%33.4%56.2%436

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 12.33, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$66.00Aug 7$0.15$1.85$0.1512.33$64.15
$66.00$67.50Aug 21$0.13$1.37$0.1310.54$66.13
$64.00$65.00Jul 31$0.13$0.87$0.136.69$64.13
$63.00$64.00Jul 31$0.17$0.83$0.174.88$63.17
$65.00$66.00Sep 4$0.18$0.82$0.184.56$65.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$59.00Jul 31$0.11$0.89$0.118.09$59.89
$55.00$53.00Aug 21$0.25$1.75$0.257.00$54.75
$59.00$55.00Aug 14$0.55$3.45$0.556.27$58.45
$58.00$57.00Aug 7$0.15$0.85$0.155.67$57.85
$60.00$59.00Aug 7$0.15$0.85$0.155.67$59.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 25.67, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$54.00Jul 31$3.85$3.85$0.1525.67$53.85
$49.00$59.00Aug 7$9.15$9.15$0.8510.76$58.15
$60.00$61.00Aug 21$0.77$0.77$0.233.35$60.77
$64.00$65.00Aug 28$0.68$0.68$0.322.12$64.68
$60.00$61.00Aug 7$0.65$0.65$0.351.86$60.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$63.00Jul 31$6.55$6.55$0.4514.56$63.45
$62.00$61.00Jul 31$0.78$0.78$0.223.55$61.22
$59.00$58.00Aug 7$0.60$0.60$0.401.50$58.40
$58.00$57.50Aug 21$0.28$0.28$0.221.27$57.72
$54.00$53.00Aug 7$0.50$0.50$0.501.00$53.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.39, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 31Aug 7$0.0846.2%33.6%
$64.00Jul 31Aug 7$0.1747.6%37.9%
$65.00Jul 31Aug 14$0.2547.8%33.6%
$61.00Jul 31Aug 7$0.2841.4%38.1%
$62.00Jul 31Aug 7$0.3544.1%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 7$0.0793.0%55.2%
$57.00Jul 31Aug 7$0.1857.8%38.9%
$55.00Jul 31Aug 7$0.2376.1%53.9%
$58.00Jul 31Aug 7$0.2552.1%36.3%
$54.00Jul 31Aug 7$0.4098.1%73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.54% of stock, avg 6.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 31$1.10$1.05$2.15$58.85$63.153.54%
$60.00Jul 31$1.63$0.68$2.31$57.69$62.313.81%
$62.00Jul 31$0.70$1.83$2.53$59.47$64.534.17%
$58.00Jul 31$2.58$0.30$2.88$55.12$60.884.75%
$61.00Aug 7$1.38$1.78$3.16$57.84$64.165.21%
$63.00Jul 31$0.45$2.75$3.20$59.80$66.205.27%
$60.00Aug 7$2.03$1.30$3.33$56.67$63.335.49%
$62.50Aug 21$1.18$2.50$3.68$58.82$66.186.07%
$59.00Aug 7$2.65$1.15$3.80$55.20$62.806.26%
$60.00Aug 21$2.60$1.50$4.10$55.90$64.106.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.82% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$57.00Jul 31$0.28$0.22$0.50$56.50$64.50
$66.00$57.00Jul 31$0.33$0.22$0.55$56.45$66.55
$66.00$55.00Aug 14$0.20$0.35$0.55$54.45$66.55
$64.00$58.00Jul 31$0.28$0.30$0.58$57.42$64.58
$66.00$58.00Jul 31$0.33$0.30$0.63$57.37$66.63
$63.00$57.00Jul 31$0.45$0.22$0.67$56.33$63.67
$66.00$57.00Aug 7$0.30$0.40$0.70$56.30$66.70
$70.00$55.00Aug 14$0.38$0.35$0.73$54.27$70.73
$63.00$58.00Jul 31$0.45$0.30$0.75$57.25$63.75
$67.00$57.00Jul 31$0.53$0.22$0.75$56.25$67.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5360/61Aug 21$0.89$0.118.09$52.11$60.89
55/5660/61Aug 7$0.87$0.136.69$55.13$60.87
55/5659/60Aug 7$0.84$0.165.25$55.16$59.84
53/5461/62Aug 7$0.83$0.174.88$53.17$61.83
58/5960/61Jul 31$0.80$0.204.00$58.20$60.80
57/5860/61Aug 7$0.80$0.204.00$57.20$60.80
59/6061/62Aug 21$0.80$0.204.00$59.20$61.80
55/5661/62Jul 31$0.78$0.223.55$55.22$61.78
57/5859/60Aug 7$0.77$0.233.35$57.23$59.77
56/5761/62Aug 21$0.75$0.253.00$56.25$61.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 31$0.08$0.9211.50
$60.00$61.00$62.00Jul 31$0.13$0.876.69
$61.00$62.00$63.00Jul 31$0.15$0.855.67
$60.00$62.00$64.00Aug 28$0.32$1.685.25
$64.00$65.00$66.00Jul 31$0.31$0.692.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Jul 31$0.14$0.866.14
$58.00$59.00$60.00Aug 21$0.18$0.824.56
$57.00$58.00$59.00Jul 31$0.19$0.814.26
$59.00$60.00$61.00Jul 31$0.26$0.742.85
$59.00$60.00$61.00Aug 7$0.33$0.672.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.56, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$70.001:2Aug 14-$0.56$3.44
$67.50$70.001:2Aug 21-$0.10$2.40
$64.00$66.001:2Aug 7-$0.15$1.85
$56.00$58.001:2Jul 31-$0.26$1.74
$57.50$60.001:2Aug 21-$1.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Aug 28-$1.31$2.69
$52.50$50.001:2Aug 21-$0.27$2.23
$55.00$53.001:2Aug 21$0.00$2.00
$62.50$60.001:2Aug 21-$0.50$2.00
$53.00$51.001:2Aug 7-$0.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.72%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 21$1.650.500.5%2.72%3.26%--122
$61.00Aug 7$1.250.470.5%2.06%2.60%22
$62.00Aug 21$1.200.412.2%1.98%4.17%6129
$62.50Aug 21$1.000.373.0%1.65%4.66%1700
$61.00Jul 31$0.950.520.5%1.57%2.11%60102
$62.00Aug 28$0.950.432.2%1.57%3.76%--10
$63.00Aug 21$0.850.333.8%1.40%5.24%2559
$62.00Aug 7$0.800.382.2%1.32%3.51%123
$64.00Aug 28$0.750.325.5%1.24%6.72%17
$65.00Sep 4$0.650.267.1%1.07%8.21%22

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 6,241
Total Puts 4,580
Put/Call Ratio 0.73
Net Difference 1,661

Prior's Put/Call Breakdown

Total Calls 1,545
Total Puts 487
Put/Call Ratio 0.32
Net Difference 1,058

Prior 7-Day Put/Call Summary

Total Calls 16,632
Total Puts 11,270
Average Put/Call Ratio 1.05
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