Tour v494
MDLZ
MONDELEZ INTL INC Class A
$62.61 -0.22%
$62.52 (-0.14%)🌙
as of 08/07 06:51 PM
(8/6 18:55) ◀
|
Friday, August 7, 2026 (6:51pm)
January 2026
|
▶ (8/10 18:51)
◀ 8/7 18:51 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,731
Calls: 1,200 (69%)
Puts: 531 (31%)
Prior (08/06) 917
Calls: 785 (86%)
Puts: 132 (14%)
Current vs Prior +88.77%
Calls: +52.87% (Calls)
Puts: +302.27% (Puts)
Prior 7-Day Total 23,558
Calls: 16,909 (72%)
Puts: 6,649 (28%)
Prior 7-Day Average 3,365
Calls: 2,415 (72%)
Puts: 949 (28%)
Current vs Prior 7-Day Avg -48.57%
Calls: -50.32%
Puts: -44.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $391.0K
Calls: $270.2K (69%)
Puts: $120.8K (31%)
Prior (08/06) $206.0K
Calls: $194.2K (94%)
Puts: $11.8K (6%)
Current vs Prior +89.83%
Calls: +39.12%
Puts: +924.91%
Prior 7-Day Total $4.69M
Calls: $3.61M (77%)
Puts: $1.09M (23%)
Prior 7-Day Average $670.5K
Calls: $515.0K (77%)
Puts: $155.5K (23%)
Current vs Prior 7-Day Avg -41.69%
Calls: -47.55%
Puts: -22.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.44
Prior (08/06) 0.17
Current vs Prior +163.15%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +4.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 64,217
Calls: 32,239 (50%)
Puts: 31,978 (50%)
Prior (08/06) 59,200
Calls: 35,170 (59%)
Puts: 24,030 (41%)
Current vs Prior +8.47%
Prior 7-Day Total 418,707
Calls: 229,996 (55%)
Puts: 188,711 (45%)
Prior 7-Day Average 59,815
Calls: 32,856 (55%)
Puts: 26,958 (45%)
Current vs Prior 7-Day Avg +7.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.08% | 4.42%2.89% | 8.96%
Prior 3.55% | 4.41%4.43% | 7.65%
Current vs Prior +24.49% | -34.51%-34.75% | +17.14%
Prior 7-Day Avg 3.68% | 4.39%5.48% | 9.23%
Current vs 7-Day Avg +20.31% | -34.19%-47.27% | -2.95%
Prior 7-Day Eod 3.55% | 4.41%4.43% | 7.65%
Current vs 7-Day Eod +24.49% | -34.51%-34.75% | +17.14%
Sentiment BEARISHBULLISH

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 15.31% | 14.45%
Calls: 14.29% | 14.45%
Puts: 16.34% | 14.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($270.2K). Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (1,200 calls vs 531 puts).

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 79.8013.70$11.7533.2%31.0020
$60.00Aug 70.654.70$2.68151.1%81.0017
$59.00Sep 42.556.00$4.2880.6%10.94--
$57.50Sep 184.307.50$5.9054.2%70.882.9K
$52.00Aug 78.8012.70$10.7536.3%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 283.407.50$5.4575.2%20.90--
$67.00Aug 282.556.60$4.5788.6%20.88--
$67.50Sep 183.307.00$5.1571.8%50.819
$74.00Aug 79.3013.20$11.2534.7%10.81--
$73.00Aug 78.3012.20$10.2538.0%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 1.2K, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 182.154.10$3.1362.3%3270.615.0K
$65.00Sep 181.151.45$1.3023.1%2700.412.8K
$63.00Aug 210.351.15$0.75106.7%1170.42618
$63.00Aug 140.550.80$0.6836.8%750.4211
$67.50Sep 180.551.40$0.9886.7%400.284.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.000.45$0.23195.7%390.16582
$62.50Sep 181.202.30$1.7562.9%350.43519
$61.00Aug 210.251.10$0.68125.0%330.32172
$56.00Sep 110.150.40$0.2889.3%180.10--
$59.00Sep 110.001.15$0.57201.8%170.20--

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 2504.4%, max 7342.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 181844.8%25.7%7072.9%3434
$59.00Aug 7Sep 41327.3%21.6%6056.2%219
$68.00Aug 7Aug 211552.5%38.1%3971.6%24
$61.00Aug 7Aug 21920.9%26.2%3419.3%1021
$65.00Aug 7Sep 18493.2%22.0%2138.1%2713.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Aug 7Sep 112621.5%35.2%7342.4%3--
$56.00Aug 7Sep 111890.5%30.1%6190.5%244
$57.00Aug 7Sep 111705.9%28.6%5859.9%419
$58.00Aug 7Sep 111094.5%33.6%3154.1%2--
$60.00Aug 7Sep 18311.1%23.9%1201.1%101.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 10.76, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$70.00Aug 21$0.22$1.78$0.228.09$68.22
$65.00$67.50Sep 18$0.32$2.18$0.326.81$65.32
$66.00$67.50Aug 21$0.30$1.20$0.304.00$66.30
$64.00$65.00Aug 14$0.23$0.77$0.233.35$64.23
$67.50$70.00Sep 18$0.58$1.92$0.583.31$68.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$60.00Aug 7$0.17$1.83$0.1710.76$61.83
$56.00$55.00Sep 11$0.10$0.90$0.109.00$55.90
$60.00$57.50Sep 18$0.25$2.25$0.259.00$59.75
$57.50$55.00Sep 18$0.27$2.23$0.278.26$57.23
$60.00$59.00Sep 11$0.11$0.89$0.118.09$59.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 22.26, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$63.00Aug 21$1.85$1.85$0.1512.33$62.85
$60.00$61.00Aug 7$0.83$0.83$0.174.88$60.83
$62.00$63.00Aug 7$0.82$0.82$0.184.56$62.82
$62.50$65.00Sep 18$1.83$1.83$0.672.73$64.33
$59.00$62.00Sep 4$2.03$2.03$0.972.09$61.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$63.00Aug 7$9.57$9.57$0.4322.26$63.43
$68.00$67.00Aug 28$0.88$0.88$0.127.33$67.12
$62.00$61.00Aug 21$0.82$0.82$0.184.56$61.18
$67.50$62.50Sep 18$3.40$3.40$1.602.13$64.10
$61.00$60.00Aug 14$0.57$0.57$0.431.33$60.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.40, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.25344.9%26.4%
$64.00Aug 7Aug 14$0.30317.3%29.0%
$71.00Aug 14Aug 21$0.5371.6%69.5%
$59.00Aug 7Sep 4$0.551327.3%21.6%
$67.50Aug 21Sep 18$0.8329.5%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.10311.1%25.1%
$59.00Aug 21Sep 11$0.2231.0%25.8%
$62.50Aug 21Sep 18$0.3527.9%26.1%
$57.50Aug 21Sep 18$0.3726.5%28.6%
$62.00Aug 7Aug 14$0.55209.6%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.77% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Aug 7$0.43$0.68$1.11$61.89$64.111.77%
$62.00Aug 7$1.25$0.20$1.45$60.55$63.452.32%
$61.00Aug 14$1.28$0.70$1.98$59.02$62.983.16%
$62.00Aug 14$1.27$0.75$2.02$59.98$64.023.23%
$60.00Aug 7$2.68$0.03$2.71$57.29$62.714.33%
$61.00Aug 21$2.60$0.68$3.28$57.72$64.285.24%
$62.00Sep 4$2.25$1.58$3.83$58.17$65.836.12%
$62.50Sep 18$3.13$1.75$4.88$57.62$67.387.79%
$67.50Sep 18$0.98$5.15$6.13$61.37$73.639.79%
$57.50Sep 18$5.90$0.45$6.35$51.15$63.8510.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.53% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$62.00Aug 7$0.13$0.20$0.33$61.67$64.33
$65.00$60.00Aug 14$0.20$0.13$0.33$59.67$65.33
$71.00$60.00Aug 14$0.30$0.13$0.43$59.57$71.43
$64.00$60.00Aug 14$0.43$0.13$0.56$59.44$64.56
$70.00$55.00Sep 18$0.40$0.18$0.58$54.42$70.58
$70.00$52.50Sep 18$0.40$0.18$0.58$51.92$70.58
$63.00$62.00Aug 7$0.43$0.20$0.63$61.37$63.63
$64.00$58.00Aug 7$0.13$0.50$0.63$57.37$64.63
$65.00$60.00Aug 21$0.45$0.23$0.68$59.32$65.68
$66.00$60.00Aug 21$0.45$0.23$0.68$59.32$66.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.25, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5862/65Sep 18$2.10$0.405.25$55.40$64.60
58/6062/65Sep 18$2.08$0.424.95$57.92$64.58
60/6163/64Aug 14$0.82$0.184.56$60.18$63.82
60/6164/65Aug 14$0.80$0.204.00$60.20$64.80
61/6266/68Aug 21$1.12$0.382.95$60.88$67.12
60/6268/70Sep 18$1.63$0.871.87$60.87$69.13
58/5864/65Aug 21$0.65$0.351.86$57.35$64.65
58/5964/65Aug 21$0.62$0.381.63$58.38$64.62
60/6265/68Sep 18$1.37$1.131.21$61.13$66.37
61/6268/70Aug 21$1.04$0.961.08$60.96$69.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 8.26, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.22$0.783.55
$60.00$61.00$62.00Aug 7$0.23$0.773.35
$62.00$63.00$64.00Aug 14$0.34$0.661.94
$63.00$64.00$65.00Aug 7$0.35$0.651.86
$64.00$65.00$66.00Aug 21$0.50$0.501.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Sep 18$0.27$2.238.26
$58.00$60.00$62.00Aug 7$0.64$1.362.13
$58.00$59.00$60.00Sep 11$0.32$0.682.12
$57.50$60.00$62.50Sep 18$0.80$1.702.12
$56.00$57.00$58.00Sep 11$0.36$0.641.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.40, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$71.001:2Aug 14-$0.40$5.60
$57.50$62.501:2Sep 18-$0.36$4.64
$59.00$62.001:2Sep 4-$0.22$2.78
$70.00$73.001:2Aug 7-$1.08$1.92
$65.00$67.501:2Sep 18-$0.66$1.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.001:2Sep 4-$0.21$2.79
$55.00$52.501:2Sep 18-$0.18$2.32
$60.00$57.501:2Sep 18-$0.20$2.30
$57.50$55.001:2Aug 21-$0.38$2.12
$55.00$53.001:2Sep 11-$0.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.84%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.150.413.8%1.84%5.65%2702.8K
$63.00Aug 14$0.550.420.6%0.88%1.50%7511
$67.50Sep 18$0.550.287.8%0.88%8.69%404.4K
$63.00Aug 21$0.350.420.6%0.56%1.18%117618
$65.00Aug 21$0.350.233.8%0.56%4.38%12.1K
$64.00Sep 4$0.150.362.2%0.24%2.46%1--
$67.50Aug 21$0.100.097.8%0.16%7.97%192.1K

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 1,200
Total Puts 531
Put/Call Ratio 0.44
Net Difference 669

Prior's Put/Call Breakdown

Total Calls 785
Total Puts 132
Put/Call Ratio 0.17
Net Difference 653

Prior 7-Day Put/Call Summary

Total Calls 16,909
Total Puts 6,649
Average Put/Call Ratio 0.42
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