Tour v456
MDLZ
MONDELEZ INTL INC Class A
$64.99 +4.02%
$65.42 (+0.66%)🌙
as of 07/29 06:52 PM
(7/28 18:04) ◀
|
Wednesday, July 29, 2026 (6:52pm)
January 2026
|
▶
◀ 7/29 18:52

Option Volume

Detail
ℹ
Current (07/29) 8,921
Calls: 7,057 (79%)
Puts: 1,864 (21%)
Prior (07/28) 4,856
Calls: 1,985 (41%)
Puts: 2,871 (59%)
Current vs Prior +83.71%
Calls: +255.52% (Calls)
Puts: -35.07% (Puts)
Prior 7-Day Total 37,291
Calls: 19,618 (53%)
Puts: 17,673 (47%)
Prior 7-Day Average 5,327
Calls: 2,802 (53%)
Puts: 2,524 (47%)
Current vs Prior 7-Day Avg +67.46%
Calls: +151.80%
Puts: -26.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.45M
Calls: $1.21M (83%)
Puts: $242.2K (17%)
Prior (07/28) $538.2K
Calls: $263.9K (49%)
Puts: $274.3K (51%)
Current vs Prior +169.85%
Calls: +358.48%
Puts: -11.68%
Prior 7-Day Total $9.00M
Calls: $6.62M (74%)
Puts: $2.38M (26%)
Prior 7-Day Average $1.29M
Calls: $946.2K (74%)
Puts: $340.2K (26%)
Current vs Prior 7-Day Avg +12.90%
Calls: +27.90%
Puts: -28.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.26
Prior (07/28) 1.45
Current vs Prior -81.74%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -79.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 66,981
Calls: 41,866 (63%)
Puts: 25,115 (37%)
Prior (07/28) 116,860
Calls: 54,994 (47%)
Puts: 61,866 (53%)
Current vs Prior -42.68%
Prior 7-Day Total 455,890
Calls: 219,438 (48%)
Puts: 236,452 (52%)
Prior 7-Day Average 65,127
Calls: 31,348 (48%)
Puts: 33,778 (52%)
Current vs Prior 7-Day Avg +2.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.23% | 4.82%6.09% | 10.03%
Prior 4.80% | 5.68%6.72% | 10.52%
Current vs Prior -11.87% | -15.24%-9.36% | -4.59%
Prior 7-Day Avg 3.83% | 5.56%7.34% | 10.85%
Current vs 7-Day Avg +10.48% | -13.31%-17.04% | -7.51%
Prior 7-Day Eod 4.80% | 5.68%6.72% | 10.52%
Current vs 7-Day Eod -11.87% | -15.24%-9.36% | -4.59%
Sentiment BULLISHBULLISH

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 16.15% | 15.15%
Calls: 14.46% | 13.31%
Puts: 17.84% | 16.99%
Current vs 7-Day Avg -5.22% | -4.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.21M) vs puts ($242.2K). Massive premium surge with dollar volume up 170% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (7,057 calls vs 1,864 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 215.305.80$5.559.0%130.82717
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. 27 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 313.805.50$4.6536.6%81.001.6K
$61.00Jul 312.806.00$4.4072.7%141.00129
$62.00Jul 312.753.40$3.0821.1%1141.00232
$63.00Jul 311.802.45$2.1330.5%231.0091
$62.00Aug 72.105.10$3.6083.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 316.8010.10$8.4539.1%20.97--
$68.00Jul 311.804.40$3.1083.9%330.943
$66.00Jul 310.952.00$1.4870.9%4090.792
$72.00Jul 314.908.60$6.7554.8%20.773
$69.00Jul 312.056.10$4.0799.5%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 3.6K, top 436)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 70.000.25$0.13192.3%4360.08--
$71.00Aug 210.001.05$0.53198.1%3420.18--
$71.00Aug 140.000.55$0.28196.4%3400.12--
$66.00Jul 310.000.50$0.25200.0%2570.2379
$67.50Aug 210.750.95$0.8523.5%2270.312.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 310.952.00$1.4870.9%4090.792
$60.00Jul 310.050.20$0.13115.4%3540.08694
$59.00Jul 310.001.00$0.50200.0%370.163.3K
$68.00Jul 311.804.40$3.1083.9%330.943
$66.00Aug 212.102.40$2.2513.3%310.57--

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 85.5%, max 262.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 31Sep 450.5%21.0%140.7%148165
$68.00Jul 31Sep 447.7%20.6%131.4%1753
$67.00Jul 31Sep 449.7%23.5%111.3%2050
$60.00Jul 31Aug 2169.6%36.9%88.4%212.3K
$66.00Jul 31Sep 443.9%23.5%86.9%37094
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 31Aug 21123.5%34.0%262.8%413.4K
$54.00Jul 31Aug 21160.0%73.3%118.2%314
$58.00Jul 31Aug 2185.0%42.9%98.2%1398
$63.00Jul 31Aug 2847.0%26.3%78.5%1519
$62.00Jul 31Aug 1450.5%28.8%75.5%25604

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 24.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$71.00Aug 14$0.22$2.78$0.2212.64$68.22
$66.00$67.00Jul 31$0.10$0.90$0.109.00$66.10
$69.00$70.00Aug 7$0.17$0.83$0.174.88$69.17
$69.00$70.00Aug 21$0.18$0.82$0.184.56$69.18
$68.00$71.00Aug 28$0.58$2.42$0.584.17$68.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 28$0.20$4.80$0.2024.00$59.80
$62.50$60.00Aug 21$0.13$2.37$0.1318.23$62.37
$57.00$55.00Aug 21$0.15$1.85$0.1512.33$56.85
$63.00$62.00Aug 7$0.17$0.83$0.174.88$62.83
$53.00$52.00Jul 31$0.18$0.82$0.184.56$52.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 8.37, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.20$2.20$0.307.33$62.20
$63.00$64.00Jul 31$0.78$0.78$0.223.55$63.78
$65.00$66.00Aug 14$0.75$0.75$0.253.00$65.75
$63.00$64.00Aug 7$0.70$0.70$0.302.33$63.70
$62.50$63.00Aug 21$0.35$0.35$0.152.33$62.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$69.00Jul 31$2.68$2.68$0.328.37$69.32
$68.00$66.00Jul 31$1.62$1.62$0.384.26$66.38
$55.00$54.00Aug 7$0.60$0.60$0.401.50$54.40
$58.00$57.50Aug 21$0.30$0.30$0.201.50$57.70
$65.00$64.00Aug 7$0.55$0.55$0.451.22$64.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.43, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 7Aug 21$0.1736.1%26.2%
$69.00Aug 7Aug 21$0.1839.9%26.7%
$65.00Jul 31Aug 7$0.2050.5%26.6%
$66.00Jul 31Aug 7$0.2343.9%25.7%
$71.00Aug 14Aug 21$0.2534.1%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 7$0.28160.0%94.0%
$60.00Jul 31Aug 7$0.3569.6%50.5%
$58.00Jul 31Aug 21$0.4085.0%42.9%
$57.00Jul 31Aug 7$0.6080.1%79.3%
$66.00Jul 31Aug 21$0.7743.9%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.66% of stock, avg 5.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$66.00Jul 31$0.25$1.48$1.73$64.27$67.732.66%
$65.00Aug 7$0.88$1.30$2.18$62.82$67.183.35%
$63.00Jul 31$2.13$0.38$2.51$60.49$65.513.86%
$64.00Aug 7$1.83$0.75$2.58$61.42$66.583.97%
$63.00Aug 7$2.53$0.40$2.93$60.07$65.934.51%
$68.00Jul 31$0.05$3.10$3.15$64.85$71.154.85%
$62.00Jul 31$3.08$0.20$3.28$58.72$65.285.05%
$63.00Aug 21$3.00$0.68$3.68$59.32$66.685.66%
$66.00Aug 21$1.43$2.25$3.68$62.32$69.685.66%
$62.00Aug 7$3.60$0.23$3.83$58.17$65.835.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.28% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$68.00$60.00Jul 31$0.05$0.13$0.18$59.82$68.18
$68.00$61.00Jul 31$0.05$0.18$0.23$60.77$68.23
$68.00$62.00Jul 31$0.05$0.20$0.25$61.75$68.25
$67.00$60.00Jul 31$0.15$0.13$0.28$59.72$67.28
$67.00$61.00Jul 31$0.15$0.18$0.33$60.67$67.33
$67.00$62.00Jul 31$0.15$0.20$0.35$61.65$67.35
$66.00$60.00Jul 31$0.25$0.13$0.38$59.62$66.38
$66.00$61.00Jul 31$0.25$0.18$0.43$60.57$66.43
$68.00$63.00Jul 31$0.05$0.38$0.43$62.57$68.43
$66.00$62.00Jul 31$0.25$0.20$0.45$61.55$66.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 15.67, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5760/62Aug 21$2.35$0.1515.67$54.65$62.35
59/6063/64Aug 21$0.89$0.118.09$59.11$63.89
52/5464/65Aug 21$1.33$0.177.82$52.67$65.33
52/5364/65Jul 31$0.85$0.155.67$52.15$64.85
58/5965/66Jul 31$0.85$0.155.67$58.15$65.85
62/6364/65Jul 31$0.85$0.155.67$62.15$64.85
58/5864/65Aug 21$0.85$0.155.67$57.15$64.85
52/5466/67Aug 21$1.23$0.274.56$52.77$67.23
59/6064/65Aug 21$0.82$0.184.56$59.18$64.82
52/5465/66Aug 21$1.18$0.323.69$52.82$66.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.07$0.9313.29
$63.00$64.00$65.00Jul 31$0.11$0.898.09
$64.00$65.00$66.00Aug 21$0.15$0.855.67
$62.00$63.00$64.00Jul 31$0.17$0.834.88
$64.00$65.00$66.00Jul 31$0.24$0.763.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Jul 31$0.16$0.845.25
$54.00$55.00$56.00Jul 31$0.17$0.834.88
$62.00$63.00$64.00Aug 7$0.18$0.824.56
$63.00$64.00$65.00Aug 7$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.93, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$71.001:2Aug 14-$0.06$2.94
$66.00$68.001:2Aug 14-$0.02$1.98
$68.00$72.001:2Jul 31-$2.11$1.89
$62.00$65.001:2Sep 4-$1.13$1.87
$60.00$62.501:2Aug 21-$1.15$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 28-$0.93$4.07
$60.00$57.001:2Aug 7-$0.78$2.22
$62.50$60.001:2Aug 21-$0.47$2.03
$72.00$69.001:2Jul 31-$1.39$1.61
$62.00$60.001:2Aug 14-$0.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.62%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$1.700.520.0%2.62%2.63%1232.2K
$65.00Aug 28$1.450.590.0%2.23%2.25%311
$66.00Aug 21$1.250.441.6%1.92%3.48%545
$66.00Sep 4$1.200.531.6%1.85%3.40%11315
$65.00Aug 14$1.100.540.0%1.69%1.71%510
$67.00Sep 4$0.900.453.1%1.38%4.48%1--
$67.00Aug 21$0.800.353.1%1.23%4.32%1--
$67.50Aug 21$0.750.313.9%1.15%5.02%2272.1K
$66.00Aug 14$0.700.421.6%1.08%2.63%5--
$65.00Jul 31$0.450.430.0%0.69%0.71%146161

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 7,057
Total Puts 1,864
Put/Call Ratio 0.26
Net Difference 5,193

Prior's Put/Call Breakdown

Total Calls 1,985
Total Puts 2,871
Put/Call Ratio 1.45
Net Difference -886

Prior 7-Day Put/Call Summary

Total Calls 19,618
Total Puts 17,673
Average Put/Call Ratio 1.28
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