Tour v418
MDLZ
MONDELEZ INTL INC Class A
$60.63 +0.18%
(7/24 03:02) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 10,094
Calls: 5,915 (59%)
Puts: 4,179 (41%)
Prior (04/28) 5,362
Calls: 4,145 (77%)
Puts: 1,217 (23%)
Current vs Prior +88.25%
Calls: +42.70% (Calls)
Puts: +243.39% (Puts)
Prior 7-Day Total 8,493
Calls: 4,749 (56%)
Puts: 3,744 (44%)
Prior 7-Day Average 4,246
Calls: 678 (56%)
Puts: 534 (44%)
Current vs Prior 7-Day Avg +137.70%
Calls: +771.87%
Puts: +681.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $1.55M
Calls: $976.8K (63%)
Puts: $578.1K (37%)
Prior (04/28) $1.49M
Calls: $1.27M (85%)
Puts: $224.4K (15%)
Current vs Prior +4.06%
Calls: -23.08%
Puts: +157.61%
Prior 7-Day Total $1.89M
Calls: $1.34M (71%)
Puts: $548.3K (29%)
Prior 7-Day Average $946.6K
Calls: $192.1K (71%)
Puts: $78.3K (29%)
Current vs Prior 7-Day Avg +64.26%
Calls: +408.35%
Puts: +638.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 0.71
Prior (04/28) 0.29
Current vs Prior +140.63%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg -68.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 111,048
Calls: 50,342 (45%)
Puts: 60,706 (55%)
Prior (04/28) 107,841
Calls: 51,703 (48%)
Puts: 56,138 (52%)
Current vs Prior +2.97%
Prior 7-Day Total 216,236
Calls: 103,270 (48%)
Puts: 112,966 (52%)
Prior 7-Day Average 108,118
Calls: 51,635 (48%)
Puts: 56,483 (52%)
Current vs Prior 7-Day Avg +2.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.78% | 5.69%7.14% | 10.77%
Prior 5.19% | 5.89%-- | --
Current vs Prior -7.84% | -3.33%-- | --
Prior 7-Day Avg 5.13% | 5.82%-- | --
Current vs 7-Day Avg -6.73% | -2.23%-- | --
Prior 7-Day Eod 5.19% | 5.89%-- | --
Current vs 7-Day Eod -7.84% | -3.33%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.86% | 17.48%
Calls: 12.90% | 16.22%
Puts: 14.81% | 18.75%
Prior 18.52% | 16.27%
Calls: 20.69% | 14.88%
Puts: 16.34% | 17.65%
Current vs Prior -25.16% | +7.44%
Prior 7-Day Avg 18.52% | 16.27%
Calls: 20.69% | 14.88%
Puts: 16.34% | 17.65%
Current vs 7-Day Avg -25.16% | +7.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($976.8K). Dollar volume significantly above 7-day average (64% higher). Above-average activity with volume up 88% vs prior. Volume explosion - 138% above 7-day average (10,094 vs avg 4,246).

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 2 of results (avg 7.9%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 213.904.30$4.109.8%--0.7512
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 210.800.85$0.836.0%1.6K0.2510.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 210.500.60$0.5518.2%--0.1823
$57.50Aug 210.800.85$0.836.0%1.6K0.2510.3K

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
$49.00Jul 3111.0012.40$11.7012.0%170.951
$49.00Aug 711.1012.60$11.8512.7%620.95--
$50.00Jul 3110.0011.40$10.7013.1%160.95145
$55.00Jul 315.106.30$5.7021.1%50.92--
$54.00Jul 316.007.20$6.6018.2%50.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 318.7010.10$9.4014.9%61.001
$71.00Jul 319.6011.00$10.3013.6%60.90--
$63.00Jul 312.503.00$2.7518.2%--0.7615
$62.00Jul 311.902.15$2.0312.3%--0.67310
$62.50Aug 212.803.10$2.9510.2%--0.6333

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 5.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 311.451.65$1.5512.9%1.5K0.6098
$64.00Jul 310.200.35$0.2853.6%1.5K0.16110
$49.00Aug 711.1012.60$11.8512.7%620.95--
$61.00Jul 310.901.15$1.0224.5%470.46102
$65.00Jul 310.100.20$0.1566.7%310.1033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 210.800.85$0.836.0%1.6K0.2510.3K
$61.00Aug 71.451.75$1.6018.8%460.53--
$60.00Aug 211.401.70$1.5519.4%310.43391
$60.00Jul 310.801.00$0.9022.2%190.41104
$59.00Jul 310.500.65$0.5726.3%120.293.3K

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 63.0%, max 155.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Jul 31Sep 475.4%29.5%155.9%1511
$65.00Jul 31Sep 450.2%29.5%69.8%3335
$64.00Jul 31Aug 2850.6%30.1%68.0%1.5K117
$60.00Jul 31Aug 2847.0%28.4%65.8%1.5K121
$49.00Jul 31Aug 7127.0%77.0%64.9%791
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 31Aug 2868.9%34.2%101.4%--49
$56.00Jul 31Aug 2161.4%34.6%77.6%93.3K
$57.00Jul 31Aug 2156.7%32.9%72.5%677
$58.00Jul 31Aug 2154.3%31.8%70.7%436
$60.00Jul 31Aug 2147.0%29.4%59.9%50495

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 25.67, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$70.00Aug 14$0.15$3.85$0.1525.67$66.15
$64.00$66.00Aug 7$0.12$1.88$0.1215.67$64.12
$64.00$65.00Jul 31$0.13$0.87$0.136.69$64.13
$63.00$64.00Jul 31$0.15$0.85$0.155.67$63.15
$66.00$67.50Aug 21$0.23$1.27$0.235.52$66.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$53.00Aug 21$0.18$1.82$0.1810.11$54.82
$56.00$55.00Aug 21$0.12$0.88$0.127.33$55.88
$57.00$56.00Aug 7$0.13$0.87$0.136.69$56.87
$59.00$58.00Jul 31$0.14$0.86$0.146.14$58.86
$59.00$55.00Aug 14$0.57$3.43$0.576.02$58.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 19.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$59.00Aug 7$9.30$9.30$0.7013.29$58.30
$54.00$55.00Jul 31$0.90$0.90$0.109.00$54.90
$55.00$56.00Jul 31$0.75$0.75$0.253.00$55.75
$58.00$60.00Jul 31$1.48$1.48$0.522.85$59.48
$59.00$60.00Aug 7$0.70$0.70$0.302.33$59.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$63.00Jul 31$6.65$6.65$0.3519.00$63.35
$63.00$62.00Jul 31$0.72$0.72$0.282.57$62.28
$62.00$61.00Jul 31$0.68$0.68$0.322.12$61.32
$62.50$60.00Aug 21$1.40$1.40$1.101.27$61.10
$61.00$60.00Aug 7$0.47$0.47$0.530.89$60.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.25, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 7$0.15127.0%77.0%
$64.00Jul 31Aug 7$0.1750.6%37.0%
$63.00Jul 31Aug 7$0.2048.6%35.5%
$62.00Jul 31Aug 7$0.2546.6%34.2%
$61.00Jul 31Aug 7$0.2846.4%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 7$0.0783.7%54.9%
$56.00Jul 31Aug 7$0.1061.4%42.0%
$57.00Jul 31Aug 7$0.1556.7%40.1%
$55.00Jul 31Aug 7$0.1768.9%50.8%
$58.00Jul 31Aug 7$0.1754.3%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.91% of stock, avg 6.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Jul 31$1.02$1.35$2.37$58.63$63.373.91%
$60.00Jul 31$1.55$0.90$2.45$57.55$62.454.04%
$62.00Jul 31$0.65$2.03$2.68$59.32$64.684.42%
$61.00Aug 7$1.30$1.60$2.90$58.10$63.904.78%
$60.00Aug 7$1.85$1.13$2.98$57.02$62.984.92%
$63.00Jul 31$0.43$2.75$3.18$59.82$66.185.24%
$59.00Aug 7$2.55$0.80$3.35$55.65$62.355.53%
$58.00Jul 31$3.03$0.43$3.46$54.54$61.465.71%
$60.00Aug 21$2.35$1.55$3.90$56.10$63.906.43%
$62.50Aug 21$1.18$2.95$4.13$58.37$66.636.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.79% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$56.00Jul 31$0.28$0.20$0.48$55.52$64.48
$64.00$57.00Jul 31$0.28$0.28$0.56$56.44$64.56
$66.00$56.00Jul 31$0.38$0.20$0.58$55.42$66.58
$63.00$56.00Jul 31$0.43$0.20$0.63$55.37$63.63
$66.00$56.00Aug 7$0.33$0.30$0.63$55.37$66.63
$70.00$55.00Aug 14$0.18$0.45$0.63$54.37$70.63
$66.00$57.00Jul 31$0.38$0.28$0.66$56.34$66.66
$63.00$57.00Jul 31$0.43$0.28$0.71$56.29$63.71
$64.00$58.00Jul 31$0.28$0.43$0.71$57.29$64.71
$64.00$56.00Aug 7$0.45$0.30$0.75$55.25$64.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 6.69, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5859/60Aug 7$0.87$0.136.69$57.13$59.87
58/5960/61Aug 21$0.84$0.165.25$58.16$60.84
61/6263/64Jul 31$0.83$0.174.88$61.17$63.83
56/5759/60Aug 7$0.83$0.174.88$56.17$59.83
59/6061/62Aug 21$0.80$0.204.00$59.20$61.80
53/5558/60Aug 21$1.93$0.573.39$53.07$59.43
56/5758/60Aug 21$1.90$0.603.17$55.10$59.40
58/5960/61Aug 7$0.75$0.253.00$58.25$60.75
52/5358/60Aug 21$1.87$0.632.97$51.13$59.37
55/5658/60Aug 21$1.87$0.632.97$54.13$59.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 31$0.07$0.9313.29
$62.00$63.00$64.00Aug 7$0.09$0.9110.11
$60.00$61.00$62.00Aug 21$0.12$0.887.33
$61.00$62.00$63.00Aug 7$0.13$0.876.69
$54.00$55.00$56.00Jul 31$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Jul 31$0.07$0.9313.29
$56.00$57.00$58.00Jul 31$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$59.00$60.00$61.00Jul 31$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.03, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$70.001:2Aug 14-$0.03$3.97
$67.50$70.001:2Aug 21-$0.10$2.40
$58.00$60.001:2Jul 31-$0.07$1.93
$57.50$60.001:2Aug 21-$0.60$1.90
$64.00$66.001:2Aug 7-$0.21$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Aug 28-$1.33$2.67
$62.50$60.001:2Aug 21-$0.15$2.35
$52.50$50.001:2Aug 21-$0.27$2.23
$55.00$53.001:2Aug 21-$0.07$1.93
$53.00$51.001:2Aug 7-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 2.64%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Aug 21$1.600.490.6%2.64%3.25%--122
$62.00Aug 28$1.350.422.3%2.23%4.49%--10
$61.00Aug 7$1.150.470.6%1.90%2.51%22
$62.00Aug 21$1.150.412.3%1.90%4.16%6129
$62.50Aug 21$1.000.373.1%1.65%4.73%--700
$61.00Jul 31$0.900.460.6%1.48%2.09%47102
$63.00Aug 21$0.850.333.9%1.40%5.31%2559
$62.00Aug 7$0.750.362.3%1.24%3.50%123
$64.00Aug 28$0.750.295.6%1.24%6.80%17
$65.00Sep 4$0.650.257.2%1.07%8.28%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 5,915
Total Puts 4,179
Put/Call Ratio 0.71
Net Difference 1,736

Prior's Put/Call Breakdown

Total Calls 4,145
Total Puts 1,217
Put/Call Ratio 0.29
Net Difference 2,928

Prior 7-Day Put/Call Summary

Total Calls 4,749
Total Puts 3,744
Average Put/Call Ratio 2.24
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