Tour v473
MDLZ
MONDELEZ INTL INC Class A
$63.08 -2.94%
$62.61 (-0.75%)🌙
as of 07/30 07:07 PM
(7/29 18:52) ◀
|
Thursday, July 30, 2026 (7:07pm)
January 2026
|
▶ (7/31 18:51)
◀ 7/30 19:07 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,128
Calls: 1,204 (57%)
Puts: 924 (43%)
Prior (07/29) 8,921
Calls: 7,057 (79%)
Puts: 1,864 (21%)
Current vs Prior -76.15%
Calls: -82.94% (Calls)
Puts: -50.43% (Puts)
Prior 7-Day Total 38,633
Calls: 20,298 (53%)
Puts: 18,335 (47%)
Prior 7-Day Average 5,519
Calls: 2,899 (53%)
Puts: 2,619 (47%)
Current vs Prior 7-Day Avg -61.44%
Calls: -58.48%
Puts: -64.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $456.5K
Calls: $235.3K (52%)
Puts: $221.2K (48%)
Prior (07/29) $1.45M
Calls: $1.21M (83%)
Puts: $242.2K (17%)
Current vs Prior -68.57%
Calls: -80.55%
Puts: -8.67%
Prior 7-Day Total $6.48M
Calls: $4.30M (66%)
Puts: $2.18M (34%)
Prior 7-Day Average $925.6K
Calls: $614.2K (66%)
Puts: $311.4K (34%)
Current vs Prior 7-Day Avg -50.68%
Calls: -61.68%
Puts: -28.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.77
Prior (07/29) 0.26
Current vs Prior +190.55%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -40.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 71,159
Calls: 31,812 (45%)
Puts: 39,347 (55%)
Prior (07/29) 66,981
Calls: 41,866 (63%)
Puts: 25,115 (37%)
Current vs Prior +6.24%
Prior 7-Day Total 481,381
Calls: 236,318 (49%)
Puts: 245,063 (51%)
Prior 7-Day Average 68,768
Calls: 33,759 (49%)
Puts: 35,009 (51%)
Current vs Prior 7-Day Avg +3.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.36% | 3.38%5.87% | 9.08%
Prior 4.23% | 4.82%6.09% | 10.03%
Current vs Prior -20.57% | -29.89%-3.74% | -9.46%
Prior 7-Day Avg 3.95% | 5.43%7.12% | 10.72%
Current vs 7-Day Avg -14.88% | -37.82%-17.67% | -15.23%
Prior 7-Day Eod 4.23% | 4.82%6.09% | 10.03%
Current vs 7-Day Eod -20.57% | -29.89%-3.74% | -9.46%
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 15.94% | 15.09%
Calls: 14.39% | 13.59%
Puts: 17.50% | 16.60%
Current vs 7-Day Avg -3.97% | -4.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 76% vs prior. P/C ratio rising 191% - increased hedging/bearish positioning.

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 BEARISH
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 -- 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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 210.500.60$0.5518.2%240.2544
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 318.5010.00$9.2516.2%21.00--
$60.00Jul 312.603.80$3.2037.5%31.00--
$61.00Jul 311.952.50$2.2324.7%221.00--
$62.00Jul 311.051.60$1.3341.4%51.00187
$53.00Jul 319.4010.90$10.1514.8%20.91--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 312.203.50$2.8545.6%100.94408
$75.00Jul 3110.9014.00$12.4524.9%30.81--
$66.00Aug 212.454.60$3.5360.9%290.7631
$64.00Aug 70.551.60$1.0897.2%10.602

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 701, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.750.95$0.8523.5%760.342.1K
$65.00Aug 70.200.45$0.3375.8%660.23286
$64.00Aug 70.501.30$0.9088.9%300.4042
$66.00Aug 210.500.60$0.5518.2%240.2544
$67.50Aug 210.250.35$0.3033.3%230.152.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.450.55$0.5020.0%770.21581
$60.00Jul 310.050.10$0.0862.5%690.08587
$63.00Aug 70.201.60$0.90155.6%440.489
$66.00Aug 212.454.60$3.5360.9%290.7631
$57.50Aug 210.200.30$0.2540.0%210.1010.2K

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 112.4%, max 250.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 31Sep 494.9%34.4%175.7%3--
$63.00Jul 31Aug 2857.5%23.6%144.2%14101
$61.00Jul 31Aug 2153.7%23.6%127.9%23--
$66.00Jul 31Sep 466.0%29.5%123.6%4--
$60.00Jul 31Sep 1161.8%32.8%88.6%4--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 31Aug 28109.2%31.1%250.5%2--
$66.00Jul 31Aug 2166.0%25.0%163.7%39439
$60.00Jul 31Sep 461.8%24.8%149.4%71587
$59.00Jul 31Aug 2173.1%30.6%139.1%123.3K
$61.00Jul 31Aug 2853.7%27.2%97.0%1720

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 29.00, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$70.00Aug 7$0.10$2.90$0.1029.00$67.10
$68.00$70.00Aug 21$0.10$1.90$0.1019.00$68.10
$63.00$64.00Aug 7$0.15$0.85$0.155.67$63.15
$65.00$66.00Aug 14$0.30$0.70$0.302.33$65.30
$65.00$66.00Aug 21$0.30$0.70$0.302.33$65.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.17$2.33$0.1713.71$54.83
$59.00$57.50Aug 21$0.20$1.30$0.206.50$58.80
$61.00$56.00Aug 28$0.80$4.20$0.805.25$60.20
$64.00$63.00Aug 7$0.18$0.82$0.184.56$63.82
$62.00$59.00Aug 14$0.59$2.41$0.594.08$61.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 15.67, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$61.00Aug 7$1.88$1.88$0.1215.67$60.88
$61.00$62.00Jul 31$0.90$0.90$0.109.00$61.90
$60.00$61.00Aug 21$0.90$0.90$0.109.00$60.90
$62.00$63.00Jul 31$0.76$0.76$0.243.17$62.76
$61.00$62.00Aug 7$0.74$0.74$0.262.85$61.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Jul 31$2.65$2.65$1.351.96$63.35
$66.00$62.50Aug 21$2.23$2.23$1.271.76$63.77
$62.50$61.00Aug 21$0.70$0.70$0.800.88$61.80
$63.00$62.00Aug 7$0.33$0.33$0.670.49$62.67
$57.00$56.00Jul 31$0.25$0.25$0.750.33$56.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.43, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 21Aug 28$0.2025.9%27.2%
$66.00Jul 31Aug 7$0.2366.0%31.9%
$61.00Jul 31Aug 7$0.2453.7%37.8%
$67.00Aug 7Aug 21$0.2738.5%29.5%
$62.00Jul 31Aug 7$0.4034.8%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 28$0.17109.2%31.1%
$62.00Jul 31Aug 7$0.3734.8%28.1%
$59.00Jul 31Aug 14$0.3873.1%36.1%
$60.00Jul 31Aug 21$0.4261.8%26.8%
$61.00Jul 31Aug 7$0.4253.7%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.43% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Jul 31$1.33$0.20$1.53$60.47$63.532.43%
$63.00Aug 7$1.05$0.90$1.95$61.05$64.953.09%
$64.00Aug 7$0.90$1.08$1.98$62.02$65.983.14%
$62.00Aug 7$1.73$0.57$2.30$59.70$64.303.65%
$61.00Jul 31$2.23$0.15$2.38$58.62$63.383.77%
$66.00Jul 31$0.05$2.85$2.90$63.10$68.904.60%
$61.00Aug 7$2.47$0.57$3.04$57.96$64.044.82%
$60.00Jul 31$3.20$0.08$3.28$56.72$63.285.20%
$62.50Aug 21$2.00$1.30$3.30$59.20$65.805.23%
$61.00Aug 21$2.85$0.60$3.45$57.55$64.455.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.16% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.00$59.00Jul 31$0.05$0.05$0.10$58.90$66.10
$66.00$60.00Jul 31$0.05$0.08$0.13$59.87$66.13
$64.00$59.00Jul 31$0.15$0.05$0.20$58.80$64.20
$66.00$61.00Jul 31$0.05$0.15$0.20$60.80$66.20
$64.00$60.00Jul 31$0.15$0.08$0.23$59.77$64.23
$66.00$62.00Jul 31$0.05$0.20$0.25$61.75$66.25
$64.00$61.00Jul 31$0.15$0.15$0.30$60.70$64.30
$66.00$57.00Jul 31$0.05$0.28$0.33$56.67$66.33
$64.00$62.00Jul 31$0.15$0.20$0.35$61.65$64.35
$65.00$59.00Jul 31$0.38$0.05$0.43$58.57$65.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.52, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
61/6263/64Aug 21$1.27$0.235.52$61.23$64.27
58/5960/61Aug 21$1.10$0.402.75$57.90$61.10
61/6264/65Aug 21$1.08$0.422.57$61.42$65.08
62/6667/68Aug 21$2.48$1.022.43$63.52$69.48
58/5961/62Aug 21$1.05$0.452.33$57.95$62.05
56/5763/64Jul 31$0.67$0.332.03$56.33$63.67
61/6265/66Aug 21$1.00$0.502.00$61.50$66.00
62/6668/70Aug 21$2.33$1.171.99$63.67$70.33
61/6267/68Aug 21$0.95$0.551.73$61.55$67.95
56/5765/66Jul 31$0.58$0.421.38$56.42$65.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Jul 31$0.07$0.9313.29
$64.00$65.00$66.00Aug 21$0.08$0.9211.50
$61.00$62.00$63.00Jul 31$0.14$0.866.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 31$0.23$0.773.35
$61.00$62.00$63.00Aug 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. 47 found (best net $-1.65, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$70.001:2Aug 7-$0.08$2.92
$68.00$70.001:2Aug 21-$0.05$1.95
$59.00$61.001:2Aug 7-$0.59$1.41
$68.00$71.001:2Aug 28-$1.75$1.25
$65.00$66.001:2Aug 14-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 4-$1.65$3.35
$56.00$53.001:2Aug 28-$0.20$2.80
$57.50$55.001:2Aug 21-$0.25$2.25
$59.00$57.501:2Aug 21-$0.05$1.45
$59.00$58.001:2Jul 31-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 1.74%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 4$1.100.413.0%1.74%4.79%1--
$64.00Aug 21$1.050.431.5%1.66%3.12%2--
$66.00Sep 4$0.800.334.6%1.27%5.90%1--
$65.00Aug 21$0.750.343.0%1.19%4.23%762.1K
$64.00Aug 7$0.500.401.5%0.79%2.25%3042
$65.00Aug 14$0.500.323.0%0.79%3.84%2--
$66.00Aug 21$0.500.254.6%0.79%5.42%2444
$68.00Sep 4$0.450.207.8%0.71%8.51%1--
$66.00Aug 14$0.350.234.6%0.55%5.18%131
$67.00Aug 21$0.300.226.2%0.48%6.69%2--

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 1,204
Total Puts 924
Put/Call Ratio 0.77
Net Difference 280

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,298
Total Puts 18,335
Average Put/Call Ratio 1.30
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