Tour v509
MDLZ
MONDELEZ INTL INC Class A
$63.53 +2.17%
$63.56 (+0.05%)🌙
as of 08/13 06:47 PM
(8/12 18:48) ◀
|
Thursday, August 13, 2026 (6:47pm)
January 2026
|
▶ (8/14 18:45)
◀ 8/13 18:47 ▶

Option Volume

Detail
ℹ
Current (08/13) 964
Calls: 645 (67%)
Puts: 319 (33%)
Prior (08/12) 1,285
Calls: 1,119 (87%)
Puts: 166 (13%)
Current vs Prior -24.98%
Calls: -42.36% (Calls)
Puts: +92.17% (Puts)
Prior 7-Day Total 10,639
Calls: 8,035 (76%)
Puts: 2,604 (24%)
Prior 7-Day Average 1,519
Calls: 1,147 (76%)
Puts: 372 (24%)
Current vs Prior 7-Day Avg -36.57%
Calls: -43.81%
Puts: -14.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $203.0K
Calls: $156.6K (77%)
Puts: $46.4K (23%)
Prior (08/12) $463.4K
Calls: $403.6K (87%)
Puts: $59.8K (13%)
Current vs Prior -56.19%
Calls: -61.20%
Puts: -22.39%
Prior 7-Day Total $2.67M
Calls: $2.13M (80%)
Puts: $535.9K (20%)
Prior 7-Day Average $380.8K
Calls: $304.2K (80%)
Puts: $76.6K (20%)
Current vs Prior 7-Day Avg -46.69%
Calls: -48.53%
Puts: -39.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.49
Prior (08/12) 0.15
Current vs Prior +233.39%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +51.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 30,329
Calls: 20,053 (66%)
Puts: 10,276 (34%)
Prior (08/12) 32,568
Calls: 19,277 (59%)
Puts: 13,291 (41%)
Current vs Prior -6.87%
Prior 7-Day Total 326,193
Calls: 201,855 (62%)
Puts: 124,338 (38%)
Prior 7-Day Average 46,599
Calls: 28,836 (62%)
Puts: 17,762 (38%)
Current vs Prior 7-Day Avg -34.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.31% | 4.06%4.06% | 7.00%
Prior 3.91% | 2.77%2.77% | 7.64%
Current vs Prior -15.42% | +46.81%+46.81% | -8.31%
Prior 7-Day Avg 3.82% | 4.06%4.43% | 8.40%
Current vs 7-Day Avg -13.47% | -0.08%-8.31% | -16.60%
Prior 7-Day Eod 3.91% | 2.77%2.77% | 7.64%
Current vs 7-Day Eod -15.42% | +46.81%+46.81% | -8.31%
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

Strong bullish conviction with 77% of dollar volume in calls ($156.6K) vs puts ($46.4K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (645 calls vs 319 puts). P/C ratio rising 233% - increased hedging/bearish 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 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. 23 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 140.052.35$1.20191.7%81.00129
$63.00Aug 140.301.10$0.70114.3%111.00102
$55.00Sep 187.6010.60$9.1033.0%11.0061
$57.50Aug 215.606.30$5.9511.8%10.98--
$59.00Aug 142.356.10$4.2288.9%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 212.304.90$3.6072.2%41.001
$71.00Aug 146.009.70$7.8547.1%20.97--
$72.00Aug 146.7010.70$8.7046.0%60.95--
$76.00Aug 1410.5014.40$12.4531.3%40.81--
$75.00Aug 1410.3013.70$12.0028.3%40.81--

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 778, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.151.35$1.2516.0%860.373.0K
$67.00Aug 210.050.15$0.10100.0%830.1029
$62.50Sep 182.252.60$2.4214.5%830.564.9K
$68.00Sep 250.301.00$0.65107.7%620.21--
$70.00Sep 250.050.65$0.35171.4%500.131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.450.80$0.6355.6%390.231.8K
$52.50Aug 210.000.20$0.10200.0%300.03--
$57.50Aug 210.000.10$0.05200.0%300.03--
$57.50Sep 180.200.40$0.3066.7%300.121.3K
$55.00Sep 180.050.30$0.18138.9%200.07--

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 36.2%, max 44.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 14Sep 2532.9%25.8%27.6%1244
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 14Sep 2536.0%24.8%44.9%845

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 1.00, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$63.00Aug 14$0.50$0.50$0.50100%1.00$62.50
$60.00$61.00Aug 14$0.47$0.53$0.4778%1.13$60.47
$64.00$66.00Sep 4$0.28$1.72$0.2841%6.14$64.28
$65.00$67.50Sep 18$0.50$2.00$0.5037%4.00$65.50
$63.00$64.00Aug 14$0.57$0.43$0.57100%0.75$63.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Aug 14$0.45$0.55$0.4581%1.22$75.55
$63.00$62.00Aug 14$0.13$0.87$0.1344%6.69$62.87
$57.50$55.00Sep 18$0.12$2.38$0.1212%19.83$57.38
$60.00$58.00Sep 4$0.18$1.82$0.1818%10.11$59.82
$60.00$57.50Sep 18$0.33$2.17$0.3323%6.58$59.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 2.57, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$66.00Aug 28$0.72$0.72$0.2865%2.57$65.72
$64.00$65.00Aug 21$0.75$0.75$0.2547%3.00$64.75
$67.50$70.00Sep 18$0.47$0.47$2.0377%0.23$67.97
$66.00$68.00Sep 4$0.42$0.42$1.5873%0.27$66.42
$65.00$67.00Sep 11$0.60$0.60$1.4064%0.43$65.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$61.00Aug 21$0.40$0.40$0.6073%0.67$61.60
$62.00$58.00Sep 25$1.12$1.12$2.8860%0.39$60.88
$61.00$60.00Sep 11$0.35$0.35$0.6571%0.54$60.65
$58.00$57.50Aug 21$0.13$0.13$0.3792%0.35$57.87
$63.00$62.50Aug 21$0.23$0.23$0.2766%0.85$62.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Aug 28$0.7518.8%38.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 14Aug 21$0.3021.4%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.46% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Aug 14$0.70$0.23$0.93$62.07$63.931.46%
$62.00Aug 14$1.20$0.10$1.30$60.70$63.302.05%
$62.50Aug 21$1.30$0.30$1.60$60.90$64.102.52%
$63.00Aug 21$1.68$0.53$2.21$60.79$65.213.48%
$61.00Aug 14$2.75$0.50$3.25$57.75$64.255.12%
$61.00Aug 21$3.40$0.20$3.60$57.40$64.605.67%
$67.00Aug 21$0.10$3.60$3.70$63.30$70.705.82%
$60.00Sep 18$4.10$0.63$4.73$55.27$64.737.45%
$57.50Aug 21$5.95$0.05$6.00$51.50$63.509.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.36% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$62.00Aug 14$0.13$0.10$0.23$61.77$64.23
$67.00$58.00Aug 21$0.10$0.18$0.28$57.72$67.28
$67.00$61.00Aug 21$0.10$0.20$0.30$60.70$67.30
$66.00$61.00Aug 21$0.15$0.20$0.35$60.65$66.35
$66.00$58.00Aug 21$0.15$0.18$0.33$57.67$66.33
$64.00$63.00Aug 14$0.13$0.23$0.36$62.64$64.36
$67.00$62.50Aug 21$0.10$0.30$0.40$62.10$67.40
$70.00$55.00Sep 18$0.28$0.18$0.46$54.54$70.46
$66.00$62.50Aug 21$0.15$0.30$0.45$62.05$66.45
$72.50$55.00Sep 18$0.30$0.18$0.48$54.52$72.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.50, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6265/66Aug 21$0.60$0.4041%1.50$61.40$65.60
58/5865/66Aug 21$0.33$0.6760%0.49$57.67$65.33
62/6365/66Aug 21$0.43$0.5735%0.75$62.57$65.43
55/5868/70Sep 18$0.59$1.9165%0.31$56.91$68.09
58/6066/68Sep 4$0.60$1.4055%0.43$59.40$66.60
58/6068/70Sep 18$0.80$1.7053%0.47$59.20$68.30
59/6165/66Aug 21$0.32$1.6855%0.19$60.68$65.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Sep 18$0.51$1.9946%3.90
$65.00$66.00$67.00Aug 21$0.15$0.8522%5.67
$62.50$65.00$67.50Sep 18$0.67$1.8333%2.73
$64.00$65.00$66.00Aug 21$0.55$0.4537%0.82
$67.50$70.00$72.50Sep 18$0.49$2.0113%4.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$71.00$72.00$73.00Aug 14$0.05$0.9518%19.00
$55.00$57.50$60.00Sep 18$0.21$2.2917%10.90
$59.00$60.00$61.00Sep 11$0.20$0.8016%4.00
$61.00$62.00$63.00Aug 14$0.53$0.4719%0.89
$73.00$74.00$75.00Aug 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. 47 found (best net $-0.85, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$61.001:2Aug 21-$0.85$2.65
$60.00$62.501:2Sep 18-$0.74$1.76
$62.50$65.001:2Sep 18-$0.08$2.42
$62.00$63.001:2Aug 14-$0.20$0.80
$65.00$67.501:2Sep 18-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$68.001:2Aug 14-$1.55$1.45
$60.00$58.001:2Sep 4-$0.02$1.98
$60.00$55.001:2Aug 28-$0.24$4.76
$61.00$60.001:2Sep 11-$0.08$0.92
$57.50$55.001:2Sep 18-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 1.81%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.150.372.3%1.81%4.12%863.0K
$67.00Sep 25$0.700.265.5%1.10%6.56%2--
$64.00Sep 25$1.350.450.7%2.12%2.86%3--
$67.50Sep 18$0.450.236.2%0.71%6.96%1--
$68.00Sep 25$0.300.217.0%0.47%7.51%62--
$65.00Sep 11$0.650.362.3%1.02%3.34%14
$67.00Sep 11$0.450.215.5%0.71%6.17%644
$66.00Sep 4$0.500.273.9%0.79%4.67%1--
$65.00Aug 28$0.500.352.3%0.79%3.10%165
$70.00Sep 18$0.200.1110.2%0.31%10.50%11--

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 645
Total Puts 319
Put/Call Ratio 0.49
Net Difference 326

Prior's Put/Call Breakdown

Total Calls 1,119
Total Puts 166
Put/Call Ratio 0.15
Net Difference 953

Prior 7-Day Put/Call Summary

Total Calls 8,035
Total Puts 2,604
Average Put/Call Ratio 0.33
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