Tour v346
MDLZ
MONDELEZ INTL INC Class A
$61.00 -0.68%
$61.27 (+0.44%)🌙
as of 07/17 06:55 PM
(7/16 18:43) ◀
|
Friday, July 17, 2026 (6:55pm)
January 2026
|
▶
◀ 7/17 18:55

Option Volume

Detail
ℹ
Current (07/17) 4,704
Calls: 4,123 (88%)
Puts: 581 (12%)
Prior (07/16) 1,584
Calls: 1,117 (71%)
Puts: 467 (29%)
Current vs Prior +196.97%
Calls: +269.11% (Calls)
Puts: +24.41% (Puts)
Prior 7-Day Total 22,946
Calls: 8,023 (35%)
Puts: 14,923 (65%)
Prior 7-Day Average 3,278
Calls: 1,146 (35%)
Puts: 2,131 (65%)
Current vs Prior 7-Day Avg +43.50%
Calls: +259.73%
Puts: -72.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.13M
Calls: $984.3K (87%)
Puts: $149.6K (13%)
Prior (07/16) $487.3K
Calls: $446.0K (92%)
Puts: $41.3K (8%)
Current vs Prior +132.67%
Calls: +120.67%
Puts: +262.35%
Prior 7-Day Total $4.70M
Calls: $2.21M (47%)
Puts: $2.50M (53%)
Prior 7-Day Average $671.8K
Calls: $315.3K (47%)
Puts: $356.6K (53%)
Current vs Prior 7-Day Avg +68.77%
Calls: +212.21%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.14
Prior (07/16) 0.42
Current vs Prior -66.29%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -89.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 49,338
Calls: 28,469 (58%)
Puts: 20,869 (42%)
Prior (07/16) 41,949
Calls: 17,033 (41%)
Puts: 24,916 (59%)
Current vs Prior +17.61%
Prior 7-Day Total 253,146
Calls: 109,937 (43%)
Puts: 143,209 (57%)
Prior 7-Day Average 36,163
Calls: 15,705 (43%)
Puts: 20,458 (57%)
Current vs Prior 7-Day Avg +36.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.20% | 2.72%3.20% | 9.15%
Prior 2.54% | 3.71%2.54% | 9.05%
Current vs Prior +7.14% | +31.60%+25.86% | +1.05%
Prior 7-Day Avg 3.30% | 4.36%3.69% | 9.44%
Current vs 7-Day Avg -17.49% | +11.94%-13.38% | -3.10%
Prior 7-Day Eod 2.54% | 3.71%2.54% | 9.05%
Current vs 7-Day Eod +7.14% | +31.60%+25.86% | +1.05%
Sentiment BEARISHBEARISH

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 87% of dollar volume in calls ($984.3K) vs puts ($149.6K). Massive premium surge with dollar volume up 133% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 197% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 179.3013.00$11.1533.2%141.006
$55.00Jul 174.308.00$6.1560.2%11.00--
$58.00Jul 171.004.90$2.95132.2%111.0013
$60.00Jul 170.003.00$1.50200.0%391.00228
$49.00Jul 1710.2013.90$12.0530.7%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.155.40$3.7886.0%10.96--
$64.00Jul 171.555.10$3.33106.6%10.95--
$62.50Jul 170.001.80$0.90200.0%10.90154
$63.00Jul 312.102.75$2.4226.9%80.69--
$62.00Jul 241.051.70$1.3847.1%110.671

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 2.7K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 240.150.40$0.2889.3%1.2K0.2147
$65.00Aug 210.700.90$0.8025.0%3450.251.4K
$64.00Jul 240.050.45$0.25160.0%3080.1618
$60.00Jul 241.451.65$1.5512.9%1350.68--
$62.50Aug 211.501.70$1.6012.5%1220.41634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.000.40$0.20200.0%380.43606
$57.50Aug 210.650.95$0.8037.5%240.2410.2K
$52.50Aug 210.150.40$0.2889.3%200.08122
$55.00Aug 210.350.55$0.4544.4%120.14--
$62.00Jul 241.051.70$1.3847.1%110.671

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 1410.2%, max 3036.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 17Jul 24870.7%27.8%3036.6%3115
$62.00Jul 17Jul 31986.4%31.5%3036.2%20133
$58.00Jul 17Aug 28651.3%28.4%2195.6%1213
$66.00Jul 17Aug 28618.6%28.1%2101.9%9--
$61.00Jul 17Jul 31646.6%30.4%2027.6%21154
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 17Jul 31646.6%30.4%2027.6%230
$62.50Jul 17Aug 21376.2%29.9%1158.3%11177
$60.00Jul 17Aug 21135.2%27.6%390.4%40944
$58.00Jul 24Aug 1470.7%29.6%138.6%4--
$55.00Jul 31Aug 2853.3%47.5%12.2%840

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 13.71, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Aug 21$0.37$2.13$0.375.76$65.37
$63.00$64.00Jul 17$0.15$0.85$0.155.67$63.15
$64.00$65.00Jul 24$0.15$0.85$0.155.67$64.15
$64.00$65.00Jul 31$0.18$0.82$0.184.56$64.18
$62.00$63.00Jul 24$0.20$0.80$0.204.00$62.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$52.50Aug 21$0.17$2.33$0.1713.71$54.83
$58.00$57.00Jul 31$0.13$0.87$0.136.69$57.87
$57.50$55.00Aug 21$0.35$2.15$0.356.14$57.15
$59.00$58.00Jul 31$0.17$0.83$0.174.88$58.83
$58.00$56.00Jul 24$0.40$1.60$0.404.00$57.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$55.00Jul 17$0.90$0.90$0.109.00$54.90
$58.00$59.00Jul 17$0.87$0.87$0.136.69$58.87
$59.00$60.00Jul 24$0.85$0.85$0.155.67$59.85
$60.00$61.00Jul 24$0.72$0.72$0.282.57$60.72
$53.00$54.00Jul 17$0.70$0.70$0.302.33$53.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Jul 24$0.55$0.55$0.451.22$61.45
$63.00$62.00Jul 31$0.52$0.52$0.481.08$62.48
$62.00$61.00Jul 31$0.47$0.47$0.530.89$61.53
$62.50$60.00Aug 21$1.18$1.18$1.320.89$61.32
$65.00$64.00Jul 17$0.45$0.45$0.550.82$64.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.66, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Jul 24$0.05135.2%25.4%
$65.00Jul 17Jul 24$0.07533.7%32.9%
$63.00Jul 17Jul 24$0.10552.4%28.6%
$64.00Jul 17Jul 24$0.22441.9%35.2%
$59.00Jul 17Jul 24$0.32870.7%27.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 31Aug 7$0.1537.3%34.4%
$62.00Jul 24Jul 31$0.5226.7%31.5%
$60.00Jul 17Jul 31$0.85135.2%32.1%
$62.50Jul 17Aug 21$1.88376.2%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.61% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Jul 17$0.08$0.90$0.98$61.52$63.481.61%
$61.00Jul 24$0.83$0.83$1.66$59.34$62.662.72%
$60.00Jul 17$1.50$0.20$1.70$58.30$61.702.79%
$62.00Jul 24$0.48$1.38$1.86$60.14$63.863.05%
$61.00Jul 17$0.85$1.10$1.95$59.05$62.953.20%
$61.00Jul 31$1.55$1.43$2.98$58.02$63.984.89%
$62.00Jul 31$1.08$1.90$2.98$59.02$64.984.89%
$63.00Jul 31$0.70$2.42$3.12$59.88$66.125.11%
$60.00Jul 31$2.13$1.05$3.18$56.82$63.185.21%
$64.00Jul 17$0.03$3.33$3.36$60.64$67.365.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.46% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$60.00Jul 17$0.08$0.20$0.28$59.72$62.78
$63.00$60.00Jul 17$0.18$0.20$0.38$59.62$63.38
$70.00$52.50Aug 21$0.33$0.28$0.61$51.89$70.61
$67.50$52.50Aug 21$0.43$0.28$0.71$51.79$68.21
$70.00$55.00Aug 21$0.33$0.45$0.78$54.22$70.78
$64.00$57.00Jul 31$0.48$0.40$0.88$56.12$64.88
$67.50$55.00Aug 21$0.43$0.45$0.88$54.12$68.38
$66.00$57.00Aug 7$0.35$0.55$0.90$56.10$66.90
$66.00$57.00Jul 31$0.53$0.40$0.93$56.07$66.93
$64.00$56.00Jul 24$0.25$0.73$0.98$55.02$64.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.56, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
59/6061/62Jul 31$0.82$0.184.56$59.18$61.82
60/6162/63Jul 31$0.76$0.243.17$60.24$62.76
58/5960/61Jul 31$0.75$0.253.00$58.25$60.75
59/6062/63Jul 31$0.73$0.272.70$59.27$62.73
57/5860/61Jul 31$0.71$0.292.45$57.29$60.71
61/6264/65Jul 24$0.70$0.302.33$61.30$64.70
62/6364/65Jul 31$0.70$0.302.33$62.30$64.70
61/6263/64Jul 31$0.69$0.312.23$61.31$63.69
61/6264/65Jul 31$0.65$0.351.86$61.35$64.65
58/5961/62Jul 31$0.64$0.361.78$58.36$61.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 12.89, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Jul 31$0.09$0.9110.11
$65.00$67.50$70.00Aug 21$0.27$2.238.26
$60.00$61.00$62.00Jul 31$0.11$0.898.09
$59.00$60.00$61.00Jul 24$0.13$0.876.69
$63.00$64.00$65.00Jul 17$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.18$2.3212.89
$60.00$61.00$62.00Jul 31$0.09$0.9110.11
$57.50$60.00$62.50Aug 21$0.38$2.125.58
$58.00$59.00$60.00Jul 31$0.18$0.824.56
$55.00$57.50$60.00Aug 21$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $--, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Aug 21$0.00$2.50
$65.00$67.501:2Aug 21-$0.06$2.44
$67.50$70.001:2Aug 21-$0.23$2.27
$60.00$62.501:2Aug 21-$0.40$2.10
$65.00$69.001:2Jul 24-$2.06$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21$0.00$2.50
$57.50$55.001:2Aug 21-$0.10$2.40
$55.00$52.501:2Aug 21-$0.11$2.39
$62.50$60.001:2Aug 21-$0.42$2.08
$58.00$56.001:2Jul 24-$0.33$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.46%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$1.500.412.5%2.46%4.92%122634
$61.00Jul 31$1.400.520.0%2.30%2.30%5--
$62.00Jul 31$0.900.411.6%1.48%3.11%5133
$61.00Jul 24$0.700.500.0%1.15%1.15%67--
$65.00Aug 21$0.700.256.6%1.15%7.70%3451.4K
$64.00Aug 14$0.650.294.9%1.07%5.98%2--
$63.00Jul 31$0.500.313.3%0.82%4.10%1528
$66.00Aug 28$0.500.228.2%0.82%9.02%7--
$65.00Aug 14$0.450.236.6%0.74%7.30%2--
$62.00Jul 24$0.350.331.6%0.57%2.21%21137

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 4,123
Total Puts 581
Put/Call Ratio 0.14
Net Difference 3,542

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,023
Total Puts 14,923
Average Put/Call Ratio 1.37
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