Tour v500
MDLZ
MONDELEZ INTL INC Class A
$61.53 -1.72%
$61.64 (+0.18%)🌙
as of 08/10 06:51 PM
(8/7 18:51) ◀
|
Monday, August 10, 2026 (6:51pm)
January 2026
|
▶ (8/11 18:53)
◀ 8/10 18:51 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,444
Calls: 856 (59%)
Puts: 588 (41%)
Prior (08/07) 1,731
Calls: 1,200 (69%)
Puts: 531 (31%)
Current vs Prior -16.58%
Calls: -28.67% (Calls)
Puts: +10.73% (Puts)
Prior 7-Day Total 16,368
Calls: 11,052 (68%)
Puts: 5,316 (32%)
Prior 7-Day Average 2,338
Calls: 1,578 (68%)
Puts: 759 (32%)
Current vs Prior 7-Day Avg -38.25%
Calls: -45.78%
Puts: -22.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $340.0K
Calls: $210.4K (62%)
Puts: $129.6K (38%)
Prior (08/07) $391.0K
Calls: $270.2K (69%)
Puts: $120.8K (31%)
Current vs Prior -13.04%
Calls: -22.13%
Puts: +7.28%
Prior 7-Day Total $3.63M
Calls: $2.67M (73%)
Puts: $967.1K (27%)
Prior 7-Day Average $518.9K
Calls: $380.8K (73%)
Puts: $138.2K (27%)
Current vs Prior 7-Day Avg -34.48%
Calls: -44.75%
Puts: -6.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.69
Prior (08/07) 0.44
Current vs Prior +55.24%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +52.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 34,112
Calls: 25,230 (74%)
Puts: 8,882 (26%)
Prior (08/07) 64,217
Calls: 32,239 (50%)
Puts: 31,978 (50%)
Current vs Prior -46.88%
Prior 7-Day Total 415,943
Calls: 220,369 (53%)
Puts: 195,574 (47%)
Prior 7-Day Average 59,420
Calls: 31,481 (53%)
Puts: 27,939 (47%)
Current vs Prior 7-Day Avg -42.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.16% | 4.96%4.96% | 8.09%
Prior 4.42% | 2.89%2.89% | 8.96%
Current vs Prior -5.96% | +71.47%+71.47% | -9.67%
Prior 7-Day Avg 3.70% | 4.12%5.03% | 9.08%
Current vs 7-Day Avg +12.30% | +20.38%-1.36% | -10.86%
Prior 7-Day Eod 4.42% | 2.89%2.89% | 8.96%
Current vs 7-Day Eod -5.96% | +71.47%+71.47% | -9.67%
Sentiment BULLISHBEARISH

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 62% call dollar volume ($210.4K). Bullish P/C ratio of 0.69. P/C ratio rising 55% - increased hedging/bearish positioning. Call-heavy open interest (25,230 calls vs 8,882 puts) suggests bullish positioning.

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 BULLISH
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. 29 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 144.407.90$6.1556.9%11.001
$56.00Aug 143.406.90$5.1568.0%11.00--
$59.00Aug 142.202.95$2.5829.1%21.00--
$60.00Aug 140.251.95$1.10154.5%21.00--
$54.00Aug 145.308.90$7.1050.7%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 143.104.00$3.5525.4%20.96--
$72.00Aug 148.7012.60$10.6536.6%90.95--
$66.00Aug 143.306.00$4.6558.1%10.89--
$71.00Aug 147.7011.60$9.6540.4%60.83--
$69.00Aug 145.709.60$7.6551.0%60.83--

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 1.1K, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.000.05$0.03166.7%2100.03329
$67.50Sep 180.050.80$0.43174.4%660.164.4K
$62.50Sep 180.951.80$1.3861.6%520.434.9K
$65.00Sep 180.700.95$0.8330.1%330.272.9K
$64.00Aug 140.050.10$0.0862.5%200.0826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 210.650.95$0.8037.5%950.41173
$57.50Sep 180.450.60$0.5328.3%690.191.3K
$62.00Aug 210.003.30$1.65200.0%380.56--
$62.50Aug 210.253.60$1.93173.6%380.64--
$55.00Sep 180.150.35$0.2580.0%360.105.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 31.0%, max 150.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 14Sep 1867.7%27.0%150.4%262
$65.00Aug 14Sep 1834.9%25.9%34.7%2433.2K
$63.00Aug 14Sep 1132.7%25.3%29.2%1891
$58.00Aug 21Aug 2826.4%24.0%10.1%81
$62.50Aug 21Sep 1823.6%22.7%4.3%635.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 14Aug 2138.7%24.7%56.6%124257
$55.00Sep 4Sep 1833.8%27.0%25.2%405.5K
$53.00Aug 21Sep 461.8%49.5%24.9%213
$58.00Aug 14Sep 1128.6%23.0%24.4%127
$62.00Aug 14Aug 2129.4%24.5%20.1%39--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 69.00, avg 6.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Sep 18$0.21$2.29$0.2110.90$67.71
$65.00$66.00Aug 21$0.12$0.88$0.127.33$65.12
$67.00$68.00Sep 4$0.12$0.88$0.127.33$67.12
$62.00$63.00Aug 14$0.15$0.85$0.155.67$62.15
$65.00$67.50Sep 18$0.40$2.10$0.405.25$65.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$53.00Aug 21$0.10$6.90$0.1069.00$59.90
$60.00$58.00Sep 4$0.18$1.82$0.1810.11$59.82
$57.50$55.00Sep 18$0.28$2.22$0.287.93$57.22
$59.00$58.00Aug 28$0.12$0.88$0.127.33$58.88
$58.00$57.00Sep 4$0.12$0.88$0.127.33$57.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Sep 18$4.50$4.50$0.509.00$59.50
$56.00$59.00Aug 14$2.57$2.57$0.435.98$58.57
$59.00$60.00Aug 21$0.80$0.80$0.204.00$59.80
$57.00$58.00Aug 28$0.72$0.72$0.282.57$57.72
$58.00$62.00Aug 28$2.70$2.70$1.302.08$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15
$70.00$69.00Aug 14$0.75$0.75$0.253.00$69.25
$65.00$62.00Aug 14$1.92$1.92$1.081.78$63.08
$59.00$58.00Sep 11$0.60$0.60$0.401.50$58.40
$62.50$62.00Aug 21$0.28$0.28$0.221.27$62.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.39, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 21Aug 28$0.0726.1%25.9%
$58.00Aug 21Aug 28$0.1326.4%24.0%
$63.00Aug 14Aug 21$0.1532.7%19.5%
$59.00Aug 14Aug 21$0.1719.8%22.8%
$65.00Aug 14Aug 21$0.1734.9%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 14Aug 21$0.1815.7%21.2%
$53.00Aug 21Sep 4$0.2061.8%49.5%
$62.50Aug 21Sep 18$0.2023.6%22.7%
$58.00Aug 14Aug 28$0.2328.6%24.0%
$59.00Aug 14Aug 28$0.3519.8%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.03% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 14$1.10$0.15$1.25$58.75$61.252.03%
$61.00Aug 14$0.93$0.40$1.33$59.67$62.332.16%
$62.00Aug 14$0.30$1.63$1.93$60.07$63.933.14%
$60.00Aug 21$1.95$0.33$2.28$57.72$62.283.71%
$62.50Aug 21$0.60$1.93$2.53$59.97$65.034.11%
$59.00Aug 14$2.58$0.05$2.63$56.37$61.634.27%
$62.50Sep 18$1.38$2.13$3.51$58.99$66.015.70%
$65.00Aug 14$0.03$3.55$3.58$61.42$68.585.82%
$63.00Sep 11$1.18$2.60$3.78$59.22$66.786.14%
$60.00Sep 18$2.85$0.95$3.80$56.20$63.806.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.21% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$59.00Aug 14$0.08$0.05$0.13$58.87$64.13
$64.00$58.00Aug 14$0.08$0.05$0.13$57.87$64.13
$63.00$59.00Aug 14$0.15$0.05$0.20$58.80$63.20
$63.00$58.00Aug 14$0.15$0.05$0.20$57.80$63.20
$64.00$60.00Aug 14$0.08$0.15$0.23$59.77$64.23
$63.00$60.00Aug 14$0.15$0.15$0.30$59.70$63.30
$66.00$53.00Aug 21$0.08$0.23$0.31$52.69$66.31
$62.00$59.00Aug 14$0.30$0.05$0.35$58.65$62.35
$62.00$58.00Aug 14$0.30$0.05$0.35$57.65$62.35
$66.00$56.00Aug 28$0.15$0.25$0.40$55.60$66.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.35, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6162/63Aug 21$0.77$0.233.35$60.23$63.27
55/5860/62Sep 18$1.75$0.752.33$55.75$61.75
60/6265/68Sep 18$1.58$0.921.72$60.92$66.58
60/6165/66Aug 21$0.59$0.411.44$60.41$65.59
60/6268/70Sep 18$1.39$1.111.25$61.11$68.89
59/6062/63Aug 28$0.46$0.540.85$59.54$62.46
60/6162/63Aug 14$0.40$0.600.67$60.60$62.40
62/6265/66Aug 21$0.40$0.600.67$62.10$65.40
58/6062/65Sep 18$0.97$1.530.63$59.03$63.47
59/6063/66Aug 28$1.08$1.920.56$58.92$64.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 14$0.05$0.9519.00
$62.50$65.00$67.50Sep 18$0.15$2.3515.67
$65.00$67.50$70.00Sep 18$0.19$2.3112.16
$62.00$63.00$64.00Aug 14$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.25$0.753.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Sep 18$0.14$2.3616.86
$58.00$59.00$60.00Aug 14$0.10$0.909.00
$58.00$59.00$60.00Aug 28$0.11$0.898.09
$55.00$56.00$57.00Sep 4$0.11$0.898.09
$54.00$55.00$56.00Sep 4$0.14$0.866.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.13, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$59.001:2Aug 14-$0.01$2.99
$67.50$70.001:2Sep 18-$0.01$2.49
$65.00$67.501:2Sep 18-$0.03$2.47
$62.50$65.001:2Sep 18-$0.28$2.22
$62.00$63.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$53.001:2Aug 21-$0.13$6.87
$58.00$51.001:2Aug 14-$0.15$6.85
$60.00$57.501:2Sep 18-$0.11$2.39
$58.00$56.001:2Aug 28-$0.22$1.78
$60.00$58.001:2Sep 4-$0.22$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.54%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Sep 18$0.950.431.6%1.54%3.12%524.9K
$63.00Sep 11$0.900.382.4%1.46%3.85%77
$65.00Sep 18$0.700.275.6%1.14%6.78%332.9K
$63.00Aug 28$0.550.352.4%0.89%3.28%2010
$62.50Aug 21$0.500.361.6%0.81%2.39%11681
$62.00Aug 28$0.250.430.8%0.41%1.17%1--
$64.00Aug 21$0.200.194.0%0.33%4.34%1--
$65.00Aug 21$0.150.145.6%0.24%5.88%132.1K
$67.00Sep 4$0.150.128.9%0.24%9.13%11
$63.00Aug 14$0.100.152.4%0.16%2.55%1184

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 856
Total Puts 588
Put/Call Ratio 0.69
Net Difference 268

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,052
Total Puts 5,316
Average Put/Call Ratio 0.45
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