Tour v334
MDLZ
MONDELEZ INTL INC Class A
$58.80 -1.77%
$58.98 (+0.31%)🌙
as of 07/14 07:09 PM
(7/13 18:45) ◀
|
Tuesday, July 14, 2026 (7:09pm)
January 2026
|
▶ (7/15 18:51)
◀ 7/14 19:09 ▶

Option Volume

Detail
ℹ
Current (07/14) 977
Calls: 404 (41%)
Puts: 573 (59%)
Prior (07/13) 1,722
Calls: 1,306 (76%)
Puts: 416 (24%)
Current vs Prior -43.26%
Calls: -69.07% (Calls)
Puts: +37.74% (Puts)
Prior 7-Day Total 25,597
Calls: 9,560 (37%)
Puts: 16,037 (63%)
Prior 7-Day Average 3,656
Calls: 1,365 (37%)
Puts: 2,291 (63%)
Current vs Prior 7-Day Avg -73.28%
Calls: -70.42%
Puts: -74.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $120.0K
Calls: $40.8K (34%)
Puts: $79.2K (66%)
Prior (07/13) $190.4K
Calls: $127.7K (67%)
Puts: $62.6K (33%)
Current vs Prior -36.96%
Calls: -68.07%
Puts: +26.47%
Prior 7-Day Total $4.87M
Calls: $2.21M (45%)
Puts: $2.66M (55%)
Prior 7-Day Average $696.2K
Calls: $316.3K (45%)
Puts: $379.9K (55%)
Current vs Prior 7-Day Avg -82.76%
Calls: -87.10%
Puts: -79.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.42
Prior (07/13) 0.32
Current vs Prior +345.27%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +1.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 35,054
Calls: 10,597 (30%)
Puts: 24,457 (70%)
Prior (07/13) 43,460
Calls: 23,640 (54%)
Puts: 19,820 (46%)
Current vs Prior -19.34%
Prior 7-Day Total 274,164
Calls: 146,165 (53%)
Puts: 127,999 (47%)
Prior 7-Day Average 39,166
Calls: 20,880 (53%)
Puts: 18,285 (47%)
Current vs Prior 7-Day Avg -10.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.23% | 4.39%3.23% | 8.84%
Prior 3.47% | 4.84%3.47% | 9.66%
Current vs Prior -7.01% | -9.43%-7.01% | -8.41%
Prior 7-Day Avg 3.52% | 4.39%3.96% | 9.68%
Current vs 7-Day Avg -8.09% | +0.03%-18.32% | -8.68%
Prior 7-Day Eod 3.47% | 4.84%3.47% | 9.66%
Current vs 7-Day Eod -7.01% | -9.43%-7.01% | -8.41%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 66% put dollar volume ($79.2K). Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 345% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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. 18 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 177.0010.40$8.7039.1%20.97--
$54.00Jul 174.705.60$5.1517.5%10.92--
$55.00Jul 172.005.90$3.9598.7%10.90--
$49.00Jul 178.0011.90$9.9539.2%20.90--
$53.00Jul 173.907.90$5.9067.8%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 179.1012.90$11.0034.5%11.00--
$67.50Aug 216.709.00$7.8529.3%50.90--
$66.00Jul 175.108.90$7.0054.3%10.81--
$60.00Jul 171.201.75$1.4837.2%100.79646
$67.00Jul 177.8010.10$8.9525.7%10.781

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 702, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.300.55$0.4358.1%730.151.4K
$59.00Jul 170.451.00$0.7375.3%510.4767
$62.00Jul 310.300.70$0.5080.0%500.23165
$60.00Jul 240.000.80$0.40200.0%310.3430
$62.50Aug 210.451.10$0.7883.3%270.26571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 211.351.65$1.5020.0%1170.3910.2K
$55.00Jul 240.001.40$0.70200.0%550.21--
$55.00Aug 210.600.75$0.6822.1%340.22556
$58.00Jul 240.200.80$0.50120.0%310.3147
$52.50Aug 210.300.40$0.3528.6%180.1294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 67.5%, max 138.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 17Jul 2438.4%17.9%114.0%5386
$65.00Jul 17Aug 2155.2%29.5%87.2%924.1K
$62.50Jul 17Aug 2141.8%27.8%50.1%521.5K
$60.00Jul 17Aug 2127.4%22.9%19.7%15344
$62.00Jul 24Jul 3133.3%30.8%8.1%51296
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 17Jul 3169.0%28.9%138.7%726
$55.00Jul 17Aug 2859.8%27.2%119.7%6268
$59.00Jul 17Jul 2438.4%17.9%114.0%14347
$57.50Jul 17Aug 2145.6%27.4%66.6%11910.2K
$58.00Jul 17Jul 3138.3%26.7%43.2%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 15.67, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.15$2.35$0.1515.67$65.15
$60.00$61.00Jul 24$0.12$0.88$0.127.33$60.12
$62.50$65.00Aug 21$0.35$2.15$0.356.14$62.85
$60.00$62.50Aug 21$0.40$2.10$0.405.25$60.40
$62.00$63.00Jul 24$0.20$0.80$0.204.00$62.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$53.00Aug 28$0.23$1.77$0.237.70$54.77
$57.00$56.00Jul 31$0.12$0.88$0.127.33$56.88
$55.00$51.00Jul 24$0.52$3.48$0.526.69$54.48
$59.00$58.00Jul 24$0.13$0.87$0.136.69$58.87
$55.00$52.50Aug 21$0.33$2.17$0.336.58$54.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 14.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$53.00Jul 17$2.80$2.80$0.2014.00$52.80
$53.00$54.00Jul 17$0.75$0.75$0.253.00$53.75
$56.00$59.00Jul 17$2.25$2.25$0.753.00$58.25
$57.50$60.00Aug 21$1.77$1.77$0.732.42$59.27
$59.00$60.00Jul 17$0.55$0.55$0.451.22$59.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$60.00Jul 17$5.52$5.52$0.4811.50$60.48
$67.50$60.00Aug 21$5.60$5.60$1.902.95$61.90
$70.00$67.00Jul 17$2.05$2.05$0.952.16$67.95
$57.50$57.00Jul 17$0.30$0.30$0.201.50$57.20
$60.00$59.00Jul 17$0.60$0.60$0.401.50$59.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.45, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 24Jul 31$0.1233.3%30.8%
$61.00Jul 17Jul 24$0.1535.9%22.8%
$59.00Jul 17Jul 24$0.1738.4%17.9%
$60.00Jul 17Jul 24$0.2227.4%18.5%
$65.00Jul 17Aug 21$0.4055.2%29.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Jul 24$0.2527.4%18.5%
$57.00Jul 17Jul 31$0.4233.1%25.6%
$55.00Jul 17Jul 24$0.5559.8%58.4%
$57.50Jul 17Aug 21$1.0745.6%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.60% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Jul 24$0.90$0.63$1.53$57.47$60.532.60%
$59.00Jul 17$0.73$0.88$1.61$57.39$60.612.74%
$60.00Jul 17$0.18$1.48$1.66$58.34$61.662.82%
$60.00Jul 24$0.40$1.73$2.13$57.87$62.133.62%
$56.00Jul 17$2.98$0.43$3.41$52.59$59.415.80%
$60.00Aug 21$1.18$2.25$3.43$56.57$63.435.83%
$55.00Jul 17$3.95$0.15$4.10$50.90$59.106.97%
$57.50Aug 21$2.95$1.50$4.45$53.05$61.957.57%
$67.50Aug 21$0.28$7.85$8.13$59.37$75.6313.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 62 found (cheapest 0.31% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$57.00Jul 17$0.05$0.13$0.18$56.82$62.68
$62.50$55.00Jul 17$0.05$0.15$0.20$54.80$62.70
$61.00$57.00Jul 17$0.13$0.13$0.26$56.74$61.26
$61.00$55.00Jul 17$0.13$0.15$0.28$54.72$61.28
$60.00$57.00Jul 17$0.18$0.13$0.31$56.69$60.31
$60.00$55.00Jul 17$0.18$0.15$0.33$54.67$60.33
$63.00$51.00Jul 24$0.18$0.18$0.36$50.64$63.36
$61.00$51.00Jul 24$0.28$0.18$0.46$50.54$61.46
$62.50$57.50Jul 17$0.05$0.43$0.48$57.02$62.98
$62.50$56.00Jul 17$0.05$0.43$0.48$55.52$62.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.67, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5859/60Jul 17$0.85$0.155.67$56.65$59.85
52/5558/60Aug 21$2.10$0.405.25$52.90$59.60
55/5659/60Jul 17$0.83$0.174.88$55.17$59.83
55/5860/62Aug 21$1.22$1.280.95$56.28$61.22
55/5862/65Aug 21$1.17$1.330.88$56.33$63.67
58/6062/65Aug 21$1.10$1.400.79$58.90$63.60
55/5865/68Aug 21$0.97$1.530.63$56.53$65.97
58/6065/68Aug 21$0.90$1.600.56$59.10$65.90
58/5962/63Jul 24$0.33$0.670.49$58.67$62.33
52/5560/62Aug 21$0.73$1.770.41$54.27$60.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.12$2.3819.83
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$60.00$61.00$62.00Jul 24$0.22$0.783.55
$54.00$55.00$56.00Jul 17$0.23$0.773.35
$59.00$60.00$61.00Jul 24$0.38$0.621.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 17$0.17$0.834.88
$55.00$56.00$57.00Jul 31$0.17$0.834.88
$52.50$55.00$57.50Aug 21$0.49$2.014.10
$56.00$57.00$58.00Jul 31$0.28$0.722.57
$58.00$59.00$60.00Jul 24$0.97$0.030.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.01, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Jul 17-$0.01$2.49
$62.50$65.001:2Aug 21-$0.08$2.42
$65.00$67.501:2Aug 21-$0.13$2.37
$67.50$70.001:2Aug 21-$0.22$2.28
$60.00$62.501:2Aug 21-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Aug 21-$0.02$2.48
$58.00$55.001:2Jul 24-$0.90$2.10
$60.00$57.501:2Aug 21-$0.75$1.75
$55.00$53.001:2Aug 28-$0.34$1.66
$58.00$57.001:2Jul 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.19%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Jul 24$0.700.560.3%1.19%1.53%219
$63.00Aug 28$0.650.287.1%1.11%8.25%11
$59.00Jul 17$0.450.470.3%0.77%1.11%5167
$62.50Aug 21$0.450.266.3%0.77%7.06%27571
$60.00Aug 21$0.400.402.0%0.68%2.72%10104
$62.00Jul 31$0.300.235.4%0.51%5.95%50165
$65.00Aug 21$0.300.1510.5%0.51%11.05%731.4K
$67.50Aug 21$0.150.1014.8%0.26%15.05%161.9K
$61.00Jul 31$0.100.273.7%0.17%3.91%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 404
Total Puts 573
Put/Call Ratio 1.42
Net Difference -169

Prior's Put/Call Breakdown

Total Calls 1,306
Total Puts 416
Put/Call Ratio 0.32
Net Difference 890

Prior 7-Day Put/Call Summary

Total Calls 9,560
Total Puts 16,037
Average Put/Call Ratio 1.40
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