Tour v504
MDLZ
MONDELEZ INTL INC Class A
$61.78 +0.41%
$61.14 (-1.04%)🌙
as of 08/11 06:53 PM
(8/10 18:51) ◀
|
Tuesday, August 11, 2026 (6:53pm)
January 2026
|
▶ (8/12 18:48)
◀ 8/11 18:53 ▶

Option Volume

Detail
ℹ
Current (08/11) 989
Calls: 804 (81%)
Puts: 185 (19%)
Prior (08/10) 1,444
Calls: 856 (59%)
Puts: 588 (41%)
Current vs Prior -31.51%
Calls: -6.07% (Calls)
Puts: -68.54% (Puts)
Prior 7-Day Total 15,684
Calls: 10,704 (68%)
Puts: 4,980 (32%)
Prior 7-Day Average 2,240
Calls: 1,529 (68%)
Puts: 711 (32%)
Current vs Prior 7-Day Avg -55.86%
Calls: -47.42%
Puts: -74.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $151.1K
Calls: $71.6K (47%)
Puts: $79.5K (53%)
Prior (08/10) $340.0K
Calls: $210.4K (62%)
Puts: $129.6K (38%)
Current vs Prior -55.55%
Calls: -65.97%
Puts: -38.65%
Prior 7-Day Total $3.52M
Calls: $2.64M (75%)
Puts: $875.6K (25%)
Prior 7-Day Average $502.3K
Calls: $377.2K (75%)
Puts: $125.1K (25%)
Current vs Prior 7-Day Avg -69.91%
Calls: -81.02%
Puts: -36.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.23
Prior (08/10) 0.69
Current vs Prior -66.50%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -47.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 30,655
Calls: 27,565 (90%)
Puts: 3,090 (10%)
Prior (08/10) 34,112
Calls: 25,230 (74%)
Puts: 8,882 (26%)
Current vs Prior -10.13%
Prior 7-Day Total 378,896
Calls: 213,787 (56%)
Puts: 165,109 (44%)
Prior 7-Day Average 54,128
Calls: 30,541 (56%)
Puts: 23,587 (44%)
Current vs Prior 7-Day Avg -43.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.72% | 4.87%4.87% | 8.06%
Prior 4.16% | 4.96%4.96% | 8.09%
Current vs Prior -10.52% | -1.71%-1.71% | -0.40%
Prior 7-Day Avg 3.82% | 4.34%4.90% | 8.94%
Current vs 7-Day Avg -2.52% | +12.17%-0.47% | -9.82%
Prior 7-Day Eod 4.16% | 4.96%4.96% | 8.09%
Current vs 7-Day Eod -10.52% | -1.71%-1.71% | -0.40%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (804 calls vs 185 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (27,565 calls vs 3,090 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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. 2 found (avg $0.71, cheapest $0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.600.70$0.6515.4%550.40683
$65.00Sep 180.700.85$0.7719.5%660.272.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 146.509.10$7.8033.3%10.87--
$55.00Aug 145.508.10$6.8038.2%20.862
$56.00Aug 144.507.10$5.8044.8%10.861
$58.00Sep 112.355.80$4.0884.6%20.84--
$60.00Aug 211.503.50$2.5080.0%10.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 213.907.80$5.8566.7%80.962
$72.00Aug 148.9012.00$10.4529.7%80.96--
$66.00Aug 213.006.40$4.7072.3%240.9031
$64.00Aug 142.003.70$2.8559.6%30.85--
$66.00Aug 142.406.30$4.3589.7%20.85--

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 860, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 210.000.35$0.18194.4%2420.1160
$65.00Aug 210.100.30$0.20100.0%1060.142.1K
$62.50Sep 181.502.40$1.9546.2%970.474.9K
$65.00Sep 180.700.85$0.7719.5%660.272.9K
$62.50Aug 210.600.70$0.6515.4%550.40683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 213.006.40$4.7072.3%240.9031
$68.00Aug 214.908.30$6.6051.5%200.76--
$58.00Sep 110.250.60$0.4381.4%100.18--
$67.00Aug 143.907.30$5.6060.7%80.821
$72.00Aug 148.9012.00$10.4529.7%80.96--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 62.5%, max 96.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 14Sep 2546.7%23.7%96.5%1491
$61.00Aug 14Aug 2821.9%17.1%28.4%1210
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.21, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$60.00Aug 21$1.13$1.37$1.1381%1.21$58.63
$58.00$63.00Sep 11$2.75$2.25$2.7584%0.82$60.75
$63.00$64.00Sep 11$0.13$0.87$0.1340%6.69$63.13
$61.00$65.00Aug 28$1.20$2.80$1.2065%2.33$62.20
$59.00$63.00Sep 25$2.17$1.83$2.1772%0.84$61.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Aug 14$0.48$0.52$0.4869%1.08$64.52
$60.00$58.00Sep 11$0.22$1.78$0.2231%8.09$59.78
$60.00$57.50Sep 18$0.30$2.20$0.3030%7.33$59.70
$67.00$66.00Aug 21$0.65$0.35$0.6574%0.54$66.35
$60.00$58.00Aug 28$0.35$1.65$0.3528%4.71$59.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.85, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Aug 21$0.74$0.74$0.2660%2.85$63.74
$64.00$65.00Sep 11$0.57$0.57$0.4366%1.33$64.57
$62.50$65.00Sep 18$1.18$1.18$1.3253%0.89$63.68
$63.00$64.00Aug 14$0.38$0.38$0.6268%0.61$63.38
$65.00$67.50Sep 18$0.44$0.44$2.0673%0.21$65.44
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$58.00Aug 28$0.35$0.35$1.6572%0.21$59.65
$60.00$57.50Sep 18$0.30$0.30$2.2070%0.14$59.70
$60.00$58.00Sep 11$0.22$0.22$1.7869%0.12$59.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.82, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 14Aug 21$0.4946.7%36.9%
$62.00Aug 14Aug 21$0.6830.6%31.4%
$62.50Aug 21Sep 18$1.3022.6%28.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.75% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 14$1.50$0.20$1.70$59.30$62.702.75%
$60.00Aug 21$2.50$0.20$2.70$57.30$62.704.37%
$64.00Aug 14$0.15$2.85$3.00$61.00$67.004.86%
$62.50Sep 18$1.95$2.38$4.33$58.17$66.837.01%
$58.00Sep 11$4.08$0.43$4.51$53.49$62.517.30%
$66.00Aug 14$0.28$4.35$4.63$61.37$70.637.49%
$66.00Aug 21$0.18$4.70$4.88$61.12$70.887.90%
$67.50Aug 21$0.08$5.85$5.93$61.57$73.439.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.62% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$59.00Aug 21$0.20$0.18$0.38$58.62$65.38
$64.00$61.00Aug 14$0.15$0.20$0.35$60.65$64.35
$65.00$60.00Aug 21$0.20$0.20$0.40$59.60$65.40
$64.00$59.00Aug 21$0.28$0.18$0.46$58.54$64.46
$64.00$60.00Aug 21$0.28$0.20$0.48$59.52$64.48
$66.00$61.00Aug 14$0.28$0.20$0.48$60.52$66.48
$70.00$57.50Sep 18$0.20$0.45$0.65$56.85$70.65
$65.00$58.00Aug 28$0.43$0.25$0.68$57.32$65.68
$63.00$61.00Aug 14$0.53$0.20$0.73$60.27$63.73
$67.50$57.50Sep 18$0.33$0.45$0.78$56.72$68.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.65, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6064/65Sep 11$0.79$1.2135%0.65$59.21$64.79
58/6068/70Sep 18$0.43$2.0756%0.21$59.57$67.93
58/6065/68Sep 18$0.74$1.7643%0.42$59.26$65.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$65.00$66.00Aug 21$0.06$0.949%15.67
$65.00$67.50$70.00Sep 18$0.31$2.1919%7.06
$60.00$61.00$62.00Aug 21$0.27$0.7333%2.70
$62.50$65.00$67.50Sep 18$0.74$1.7633%2.38
$63.00$64.00$65.00Aug 21$0.66$0.3425%0.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$66.00$67.00Aug 14$0.23$0.7712%3.35
$67.00$67.50$68.00Aug 21$0.25$0.252%1.00
$58.00$60.00$62.00Sep 11$1.03$0.9734%0.94
$64.00$65.00$66.00Aug 14$0.54$0.460%0.85
$67.00$68.00$69.00Aug 14$0.60$0.402%0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.01, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$66.001:2Sep 25-$0.01$2.99
$57.50$60.001:2Aug 21-$1.37$1.13
$64.00$65.001:2Sep 11-$0.06$0.94
$67.50$70.001:2Sep 18-$0.07$2.43
$62.00$62.501:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Sep 18-$0.15$2.35
$60.00$58.001:2Sep 11-$0.21$1.79
$60.00$59.001:2Aug 21-$0.16$0.84
$60.00$58.001:2Aug 28$0.10$1.90
$62.00$60.001:2Sep 11$0.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.43%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Sep 18$1.500.471.2%2.43%3.59%974.9K
$65.00Sep 18$0.700.275.2%1.13%6.35%662.9K
$66.00Sep 25$0.350.256.8%0.57%7.40%271
$65.00Sep 11$0.550.245.2%0.89%6.10%1--
$64.00Sep 11$0.400.343.6%0.65%4.24%13
$67.50Sep 18$0.250.149.3%0.40%9.66%2--
$62.50Aug 21$0.600.401.2%0.97%2.14%55683
$63.00Sep 25$0.350.422.0%0.57%2.54%3--
$63.00Aug 21$0.350.402.0%0.57%2.54%8--
$62.00Aug 21$0.450.500.4%0.73%1.08%1136

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 804
Total Puts 185
Put/Call Ratio 0.23
Net Difference 619

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,704
Total Puts 4,980
Average Put/Call Ratio 0.44
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