Tour v509
MDLZ
MONDELEZ INTL INC Class A
$63.61 +0.13%
$63.80 (+0.30%)🌙
as of 08/14 06:45 PM
(8/13 18:47) ◀
|
Friday, August 14, 2026 (6:45pm)
January 2026
|
▶ (8/17 18:46)
◀ 8/14 18:45 ▶

Option Volume

Detail
ℹ
Current (08/14) 989
Calls: 596 (60%)
Puts: 393 (40%)
Prior (08/13) 964
Calls: 645 (67%)
Puts: 319 (33%)
Current vs Prior +2.59%
Calls: -7.60% (Calls)
Puts: +23.20% (Puts)
Prior 7-Day Total 9,358
Calls: 6,995 (75%)
Puts: 2,363 (25%)
Prior 7-Day Average 1,336
Calls: 999 (75%)
Puts: 337 (25%)
Current vs Prior 7-Day Avg -26.02%
Calls: -40.36%
Puts: +16.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $228.4K
Calls: $146.3K (64%)
Puts: $82.1K (36%)
Prior (08/13) $203.0K
Calls: $156.6K (77%)
Puts: $46.4K (23%)
Current vs Prior +12.51%
Calls: -6.57%
Puts: +76.91%
Prior 7-Day Total $2.12M
Calls: $1.62M (76%)
Puts: $505.8K (24%)
Prior 7-Day Average $303.2K
Calls: $230.9K (76%)
Puts: $72.3K (24%)
Current vs Prior 7-Day Avg -24.67%
Calls: -36.65%
Puts: +13.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.66
Prior (08/13) 0.49
Current vs Prior +33.33%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +88.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 42,116
Calls: 28,647 (68%)
Puts: 13,469 (32%)
Prior (08/13) 30,329
Calls: 20,053 (66%)
Puts: 10,276 (34%)
Current vs Prior +38.86%
Prior 7-Day Total 298,799
Calls: 189,417 (63%)
Puts: 109,382 (37%)
Prior 7-Day Average 42,685
Calls: 27,059 (63%)
Puts: 15,626 (37%)
Current vs Prior 7-Day Avg -1.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.96% | 4.06%4.06% | 6.15%
Prior 3.31% | 4.06%4.06% | 7.00%
Current vs Prior +22.70% | +5.68%-0.13% | -12.25%
Prior 7-Day Avg 3.90% | 4.03%4.16% | 8.00%
Current vs 7-Day Avg +3.97% | +6.37%-2.45% | -23.17%
Prior 7-Day Eod 3.31% | 4.06%4.06% | 7.00%
Current vs 7-Day Eod +22.70% | +5.68%-0.13% | -12.25%
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 64% call dollar volume ($146.3K). Bullish P/C ratio of 0.66. P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (28,647 calls vs 13,469 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 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 2 of results (avg 8.7%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 144.504.90$4.708.5%60.9410
$57.00Aug 146.507.10$6.808.8%20.92--
PUTS (0)
No puts meet the criteria

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. 28 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 145.609.60$7.6052.6%31.00--
$61.00Aug 141.602.80$2.2054.5%61.00--
$62.00Aug 210.603.50$2.05141.5%51.00138
$55.00Sep 186.9010.60$8.7542.3%10.96--
$54.00Aug 148.0011.60$9.8036.7%60.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 140.000.05$0.03166.7%11.00--
$66.00Aug 142.002.90$2.4536.7%20.92--
$75.00Aug 289.4012.70$11.0529.9%20.89--
$74.00Aug 288.4012.40$10.4038.5%80.85--
$67.00Aug 141.404.60$3.00106.7%40.84--

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 759, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.051.25$1.1517.4%1420.373.0K
$64.00Aug 210.400.65$0.5347.2%710.3842
$67.50Sep 180.400.70$0.5554.5%340.214.4K
$64.00Aug 280.201.30$0.75146.7%280.39--
$63.00Aug 140.001.75$0.88198.9%220.6997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.350.45$0.4025.0%370.181.8K
$60.00Aug 210.000.10$0.05200.0%350.05561
$57.00Sep 40.000.25$0.13192.3%340.0631
$60.00Sep 40.000.60$0.30200.0%340.1475
$62.00Aug 140.002.15$1.08199.1%330.2238

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1918.1%, max 2564.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 14Aug 21458.5%17.2%2564.2%16268
$64.00Aug 14Sep 11484.9%23.8%1940.3%2056
$65.00Aug 14Sep 18369.2%23.9%1444.7%1443.0K
$63.00Aug 14Sep 11269.3%18.3%1372.5%23105
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 14Aug 21269.3%12.1%2124.5%713
$62.00Aug 14Sep 4458.5%21.2%2062.2%3644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 2.33, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Aug 14$0.30$0.70$0.30100%2.33$61.30
$63.00$64.00Aug 14$0.13$0.87$0.1369%6.69$63.13
$62.50$65.00Sep 18$0.88$1.62$0.8861%1.84$63.38
$64.00$65.00Sep 11$0.35$0.65$0.3546%1.86$64.35
$65.00$67.50Sep 18$0.60$1.90$0.6037%3.17$65.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$66.00Aug 14$0.55$0.45$0.5584%0.82$66.45
$75.00$74.00Aug 28$0.65$0.35$0.6589%0.54$74.35
$62.00$60.00Sep 4$0.15$1.85$0.1524%12.33$61.85
$59.00$54.00Sep 11$0.18$4.82$0.1814%26.78$58.82
$63.00$62.00Aug 21$0.13$0.87$0.1337%6.69$62.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.08, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$66.00Sep 11$0.52$0.52$0.4863%1.08$65.52
$64.00$65.00Aug 14$0.52$0.52$0.4856%1.08$64.52
$64.00$65.00Aug 28$0.40$0.40$0.6061%0.67$64.40
$67.50$70.00Sep 18$0.35$0.35$2.1579%0.16$67.85
$64.00$65.00Aug 21$0.31$0.31$0.6962%0.45$64.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$60.00Aug 21$0.13$0.13$0.8786%0.15$60.87
$62.50$60.00Sep 18$0.65$0.65$1.8560%0.35$61.85
$60.00$59.00Sep 11$0.15$0.15$0.8581%0.18$59.85
$60.00$57.50Sep 18$0.22$0.22$2.2882%0.10$59.78
$60.00$57.00Sep 4$0.17$0.17$2.8386%0.06$59.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 14Aug 21$0.55269.3%12.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 14Aug 21$0.25269.3%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.43% of stock, avg 4.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Aug 14$0.88$0.03$0.91$62.09$63.911.43%
$65.00Aug 14$0.23$1.45$1.68$63.32$66.682.64%
$63.00Aug 21$1.43$0.28$1.71$61.29$64.712.69%
$62.00Aug 21$2.05$0.15$2.20$59.80$64.203.46%
$61.00Aug 14$2.20$0.03$2.23$58.77$63.233.51%
$62.00Aug 14$1.90$1.08$2.98$59.02$64.984.68%
$62.50Sep 18$2.03$1.05$3.08$59.42$65.584.84%
$61.00Aug 21$3.68$0.18$3.86$57.14$64.866.07%
$60.00Sep 18$4.35$0.40$4.75$55.25$64.757.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.24% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.00$60.00Aug 21$0.10$0.05$0.15$59.85$66.15
$66.00$62.00Aug 21$0.10$0.15$0.25$61.75$66.25
$65.00$63.00Aug 14$0.23$0.03$0.26$62.74$65.26
$66.00$61.00Aug 21$0.10$0.18$0.28$60.72$66.28
$65.00$60.00Aug 21$0.22$0.05$0.27$59.73$65.27
$68.00$59.00Aug 28$0.25$0.10$0.35$58.65$68.35
$65.00$62.00Aug 21$0.22$0.15$0.37$61.63$65.37
$70.00$57.50Sep 18$0.20$0.18$0.38$57.12$70.38
$70.00$55.00Sep 18$0.20$0.20$0.40$54.60$70.40
$67.00$59.00Aug 28$0.28$0.10$0.38$58.62$67.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.33, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6165/66Aug 21$0.25$0.7565%0.33$60.75$65.25
58/6068/70Sep 18$0.57$1.9361%0.30$59.43$68.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 7.93, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Sep 18$0.28$2.2240%7.93
$65.00$67.50$70.00Sep 18$0.25$2.2528%9.00
$64.00$65.00$66.00Aug 21$0.19$0.8128%4.26
$66.00$67.00$68.00Aug 28$0.07$0.938%13.29
$63.00$64.00$65.00Sep 11$0.25$0.7520%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Sep 18$0.43$2.0732%4.81
$61.00$62.00$63.00Aug 21$0.16$0.8423%5.25
$55.00$57.50$60.00Sep 18$0.24$2.2611%9.42
$67.00$68.00$69.00Aug 14$0.25$0.7510%3.00
$66.00$67.00$68.00Aug 14$0.75$0.2520%0.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.40, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Sep 18-$0.27$2.23
$61.00$62.001:2Aug 21-$0.42$0.58
$60.00$61.001:2Aug 14-$0.70$0.30
$66.00$67.001:2Aug 28-$0.18$0.82
$63.00$64.001:2Aug 14-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$69.001:2Aug 14-$0.40$5.60
$74.00$69.001:2Aug 28-$1.10$3.90
$66.00$65.001:2Aug 14-$0.45$0.55
$62.00$60.001:2Sep 4-$0.15$1.85
$61.00$59.001:2Aug 28-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.65%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.050.372.2%1.65%3.84%1423.0K
$67.00Sep 25$0.650.275.3%1.02%6.35%32
$67.50Sep 18$0.400.216.1%0.63%6.74%344.4K
$65.00Sep 11$0.350.372.2%0.55%2.74%1--
$66.00Sep 11$0.100.253.8%0.16%3.91%315
$66.00Aug 28$0.200.203.8%0.31%4.07%1--
$67.00Aug 28$0.100.155.3%0.16%5.49%1--
$64.00Aug 21$0.400.380.6%0.63%1.24%7142
$65.00Aug 21$0.150.212.2%0.24%2.42%212.1K
$64.00Sep 11$0.200.460.6%0.31%0.93%16

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 596
Total Puts 393
Put/Call Ratio 0.66
Net Difference 203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,995
Total Puts 2,363
Average Put/Call Ratio 0.35
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