Tour v344
MDLZ
MONDELEZ INTL INC Class A
$61.42 +4.60%
$61.39 (-0.05%)🌙
as of 07/16 06:43 PM
(7/15 18:51) ◀
|
Thursday, July 16, 2026 (6:43pm)
January 2026
|
▶ (7/17 18:55)
◀ 7/16 18:43 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,584
Calls: 1,117 (71%)
Puts: 467 (29%)
Prior (07/15) 1,918
Calls: 939 (49%)
Puts: 979 (51%)
Current vs Prior -17.41%
Calls: +18.96% (Calls)
Puts: -52.30% (Puts)
Prior 7-Day Total 23,976
Calls: 8,931 (37%)
Puts: 15,045 (63%)
Prior 7-Day Average 3,425
Calls: 1,275 (37%)
Puts: 2,149 (63%)
Current vs Prior 7-Day Avg -53.75%
Calls: -12.45%
Puts: -78.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $487.3K
Calls: $446.0K (92%)
Puts: $41.3K (8%)
Prior (07/15) $217.2K
Calls: $175.2K (81%)
Puts: $42.0K (19%)
Current vs Prior +124.39%
Calls: +154.64%
Puts: -1.74%
Prior 7-Day Total $4.62M
Calls: $2.08M (45%)
Puts: $2.54M (55%)
Prior 7-Day Average $659.7K
Calls: $296.7K (45%)
Puts: $363.0K (55%)
Current vs Prior 7-Day Avg -26.13%
Calls: +50.33%
Puts: -88.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.42
Prior (07/15) 1.04
Current vs Prior -59.90%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -69.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 41,949
Calls: 17,033 (41%)
Puts: 24,916 (59%)
Prior (07/15) 31,096
Calls: 13,622 (44%)
Puts: 17,474 (56%)
Current vs Prior +34.90%
Prior 7-Day Total 252,735
Calls: 124,780 (49%)
Puts: 127,955 (51%)
Prior 7-Day Average 36,105
Calls: 17,825 (49%)
Puts: 18,279 (51%)
Current vs Prior 7-Day Avg +16.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.54% | 3.71%2.54% | 9.05%
Prior 4.77% | 4.26%4.77% | 9.11%
Current vs Prior -46.73% | -12.81%-46.73% | -0.64%
Prior 7-Day Avg 3.60% | 4.44%3.93% | 9.52%
Current vs 7-Day Avg -29.44% | -16.42%-35.45% | -4.90%
Prior 7-Day Eod 4.77% | 4.26%4.77% | 9.11%
Current vs 7-Day Eod -46.73% | -12.81%-46.73% | -0.64%
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

Strong bullish conviction with 92% of dollar volume in calls ($446.0K) vs puts ($41.3K). Massive premium surge with dollar volume up 124% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (1,117 calls vs 467 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 $0.65, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 240.600.70$0.6515.4%30.41--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 175.108.10$6.6045.5%60.93250
$59.00Jul 171.152.65$1.9078.9%10.92--
$57.00Jul 172.356.50$4.4393.7%50.921
$58.00Jul 171.854.70$3.2886.9%30.90--
$60.00Jul 170.053.60$1.83194.0%170.90240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 171.505.70$3.60116.7%11.00--
$62.50Jul 170.003.30$1.65200.0%10.84--
$69.00Jul 175.509.70$7.6055.3%10.78--
$68.00Jul 174.508.70$6.6063.6%10.77--
$64.00Jul 170.504.70$2.60161.5%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 1.1K, top 87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 211.601.90$1.7517.1%870.45557
$52.50Jul 177.6010.20$8.9029.2%810.843
$53.00Jul 177.109.70$8.4031.0%810.836
$61.00Jul 170.351.10$0.73102.7%590.61180
$64.00Jul 310.500.70$0.6033.3%590.2717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.201.60$1.4028.6%470.37305
$59.00Jul 170.000.15$0.08187.5%440.08337
$57.50Aug 210.650.90$0.7832.1%430.2210.2K
$60.00Jul 170.050.10$0.0862.5%390.11637
$52.50Aug 210.100.50$0.30133.3%250.08105

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 165.0%, max 362.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 17Aug 14132.3%28.6%362.0%2--
$61.00Jul 17Aug 7102.2%27.6%270.6%60181
$67.50Jul 17Aug 2189.2%27.6%223.5%222.3K
$65.00Jul 24Aug 2867.1%28.4%136.4%7--
$59.00Jul 17Aug 765.4%29.2%123.5%216
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 17Jul 24102.2%23.5%334.3%9--
$58.00Jul 17Aug 799.4%30.1%230.8%19555
$55.00Jul 17Jul 31164.3%55.1%197.9%13311
$57.50Jul 17Aug 2185.0%29.9%184.0%4510.2K
$59.00Jul 17Jul 3165.4%32.3%102.1%50337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 27.57, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Jul 31$0.10$0.90$0.109.00$65.10
$62.00$63.00Jul 24$0.13$0.87$0.136.69$62.13
$64.00$65.00Aug 7$0.17$0.83$0.174.88$64.17
$60.00$61.00Jul 24$0.20$0.80$0.204.00$60.20
$64.00$65.00Jul 31$0.20$0.80$0.204.00$64.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$55.00Jul 24$0.14$3.86$0.1427.57$58.86
$58.00$53.00Aug 7$0.30$4.70$0.3015.67$57.70
$57.50$52.50Aug 21$0.48$4.52$0.489.42$57.02
$58.00$57.00Jul 31$0.10$0.90$0.109.00$57.90
$60.00$59.00Jul 24$0.16$0.84$0.165.25$59.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 12.89, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$60.00Aug 21$2.32$2.32$0.1812.89$59.82
$60.00$62.00Jul 31$1.17$1.17$0.831.41$61.17
$60.00$62.00Aug 14$1.15$1.15$0.851.35$61.15
$60.00$62.50Aug 21$1.28$1.28$1.221.05$61.28
$62.00$62.50Jul 17$0.25$0.25$0.251.00$62.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Jul 17$0.85$0.85$0.155.67$60.15
$64.00$63.00Jul 17$0.70$0.70$0.302.33$63.30
$63.00$62.50Jul 17$0.25$0.25$0.251.00$62.75
$61.00$60.00Jul 24$0.27$0.27$0.730.37$60.73
$60.00$59.00Jul 31$0.25$0.25$0.750.33$59.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.51, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 17Jul 24$0.1350.0%24.3%
$67.50Jul 17Aug 21$0.3789.2%27.6%
$61.00Jul 17Jul 24$0.40102.2%23.5%
$64.00Jul 24Jul 31$0.4226.1%31.0%
$59.00Jul 17Jul 24$0.8065.4%28.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 17Jul 24$0.1465.4%28.4%
$58.00Jul 17Jul 31$0.3099.4%33.5%
$60.00Jul 17Jul 24$0.3046.3%25.7%
$57.50Jul 17Aug 21$0.7385.0%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.17% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Jul 17$0.50$0.83$1.33$60.67$63.332.17%
$61.00Jul 17$0.73$0.93$1.66$59.34$62.662.70%
$60.00Jul 24$1.33$0.38$1.71$58.29$61.712.78%
$61.00Jul 24$1.13$0.65$1.78$59.22$62.782.90%
$62.50Jul 17$0.25$1.65$1.90$60.60$64.403.09%
$60.00Jul 17$1.83$0.08$1.91$58.09$61.913.11%
$59.00Jul 17$1.90$0.08$1.98$57.02$60.983.22%
$59.00Jul 24$2.70$0.22$2.92$56.08$61.924.75%
$63.00Jul 17$1.10$1.90$3.00$60.00$66.004.88%
$60.00Jul 31$2.42$0.90$3.32$56.68$63.325.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 0.54% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$60.00Jul 17$0.25$0.08$0.33$59.67$62.83
$62.50$59.00Jul 17$0.25$0.08$0.33$58.67$62.83
$62.50$58.00Jul 17$0.25$0.15$0.40$57.60$62.90
$64.00$59.00Jul 24$0.18$0.22$0.40$58.60$64.40
$62.50$55.00Jul 17$0.25$0.18$0.43$54.57$62.93
$64.00$60.00Jul 24$0.18$0.38$0.56$59.44$64.56
$62.00$60.00Jul 17$0.50$0.08$0.58$59.42$62.58
$62.00$59.00Jul 17$0.50$0.08$0.58$58.42$62.58
$62.00$58.00Jul 17$0.50$0.15$0.65$57.35$62.65
$66.00$57.00Jul 31$0.30$0.35$0.65$56.35$66.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 2.17, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/5960/62Jul 31$1.37$0.632.17$57.63$61.37
59/6061/62Jul 24$0.66$0.341.94$59.34$61.66
57/5860/62Jul 31$1.27$0.731.74$56.73$61.27
60/6163/64Jul 24$0.59$0.411.44$60.41$63.59
58/6062/65Aug 21$1.35$1.151.17$58.65$63.85
58/6065/68Aug 21$1.24$1.260.98$58.76$66.24
59/6063/64Jul 24$0.48$0.520.92$59.52$63.48
59/6062/64Jul 31$0.90$1.100.82$59.10$62.90
59/6064/65Jul 31$0.45$0.550.82$59.55$64.45
58/5962/64Jul 31$0.85$1.150.74$58.15$62.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.11$2.3921.73
$62.00$63.00$64.00Aug 14$0.08$0.9211.50
$64.00$65.00$66.00Jul 31$0.10$0.909.00
$61.00$62.00$63.00Aug 7$0.13$0.876.69
$63.00$64.00$65.00Aug 7$0.16$0.845.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Jul 17$0.07$0.9313.29
$57.00$58.00$59.00Jul 31$0.10$0.909.00
$59.00$60.00$61.00Jul 24$0.11$0.898.09
$56.00$57.00$58.00Jul 31$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.60, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Aug 21-$0.29$2.21
$60.00$62.501:2Aug 21-$0.47$2.03
$60.00$62.001:2Jul 31-$0.08$1.92
$57.50$60.001:2Aug 21-$0.71$1.79
$60.00$62.001:2Aug 14-$0.58$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$65.001:2Jul 17-$0.60$2.40
$60.00$57.501:2Aug 21-$0.16$2.34
$57.50$55.001:2Jul 17-$0.31$2.19
$60.00$59.001:2Jul 24-$0.06$0.94
$60.00$59.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.61%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$1.600.451.8%2.61%4.36%87557
$62.00Aug 14$1.550.470.9%2.52%3.47%4--
$62.00Aug 7$1.350.460.9%2.20%3.14%201
$62.00Jul 31$1.150.450.9%1.87%2.82%4131
$63.00Aug 14$1.100.392.6%1.79%4.36%1--
$64.00Aug 28$1.050.344.2%1.71%5.91%1--
$63.00Aug 7$0.950.382.6%1.55%4.12%2--
$64.00Aug 14$0.800.324.2%1.30%5.50%1--
$65.00Aug 28$0.800.285.8%1.30%7.13%6--
$65.00Aug 21$0.750.295.8%1.22%7.05%541.4K

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 1,117
Total Puts 467
Put/Call Ratio 0.42
Net Difference 650

Prior's Put/Call Breakdown

Total Calls 939
Total Puts 979
Put/Call Ratio 1.04
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 8,931
Total Puts 15,045
Average Put/Call Ratio 1.35
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