Tour v509
MDLZ
MONDELEZ INTL INC Class A
$62.18 -2.25%
$62.30 (+0.19%)🌙
as of 08/17 06:46 PM
(8/14 18:45) ◀
|
Monday, August 17, 2026 (6:46pm)
January 2026
|
▶ (8/18 18:45)
◀ 8/17 18:46 ▶

Option Volume

Detail
ℹ
Current (08/17) 3,225
Calls: 2,041 (63%)
Puts: 1,184 (37%)
Prior (08/14) 989
Calls: 596 (60%)
Puts: 393 (40%)
Current vs Prior +226.09%
Calls: +242.45% (Calls)
Puts: +201.27% (Puts)
Prior 7-Day Total 8,319
Calls: 6,005 (72%)
Puts: 2,314 (28%)
Prior 7-Day Average 1,188
Calls: 857 (72%)
Puts: 330 (28%)
Current vs Prior 7-Day Avg +171.37%
Calls: +137.92%
Puts: +258.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.57M
Calls: $1.24M (79%)
Puts: $333.6K (21%)
Prior (08/14) $228.4K
Calls: $146.3K (64%)
Puts: $82.1K (36%)
Current vs Prior +588.76%
Calls: +747.18%
Puts: +306.41%
Prior 7-Day Total $1.98M
Calls: $1.45M (73%)
Puts: $530.0K (27%)
Prior 7-Day Average $283.3K
Calls: $207.5K (73%)
Puts: $75.7K (27%)
Current vs Prior 7-Day Avg +455.29%
Calls: +497.16%
Puts: +340.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.58
Prior (08/14) 0.66
Current vs Prior -12.02%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +43.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 41,466
Calls: 31,428 (76%)
Puts: 10,038 (24%)
Prior (08/14) 42,116
Calls: 28,647 (68%)
Puts: 13,469 (32%)
Current vs Prior -1.54%
Prior 7-Day Total 293,197
Calls: 188,181 (64%)
Puts: 105,016 (36%)
Prior 7-Day Average 41,885
Calls: 26,883 (64%)
Puts: 15,002 (36%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.85% | 4.66%2.85% | 7.61%
Prior 4.06% | 4.29%4.06% | 6.15%
Current vs Prior -29.82% | +8.67%-29.82% | +23.75%
Prior 7-Day Avg 3.88% | 4.04%4.00% | 7.65%
Current vs 7-Day Avg -26.56% | +15.55%-28.92% | -0.57%
Prior 7-Day Eod 4.06% | 4.29%4.06% | 6.15%
Current vs 7-Day Eod -29.82% | +8.67%-29.82% | +23.75%
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

Strong bullish conviction with 79% of dollar volume in calls ($1.24M) vs puts ($333.6K). Massive premium surge with dollar volume up 589% vs prior. Dollar volume significantly above 7-day average (455% higher). Unusually high activity with volume up 226% vs prior - elevated interest.

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. 43 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 212.956.80$4.8878.9%20.98--
$50.00Sep 1110.3014.40$12.3533.2%760.98--
$60.00Aug 211.054.50$2.78124.1%10.93--
$57.00Aug 213.707.10$5.4063.0%30.92--
$55.00Aug 215.509.30$7.4051.4%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.754.10$2.42138.4%21.00--
$66.00Aug 211.755.90$3.83108.4%51.0030
$67.50Aug 213.207.40$5.3079.2%41.00--
$70.00Aug 215.709.90$7.8053.8%11.00--
$73.00Aug 218.7012.90$10.8038.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 2.3K, top 474)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.100.75$0.43151.2%3040.145.6K
$65.00Aug 210.000.15$0.08187.5%2830.102.1K
$65.00Sep 180.600.80$0.7028.6%1700.273.0K
$67.50Sep 180.200.50$0.3585.7%1160.154.5K
$62.50Sep 180.902.90$1.90105.3%890.484.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 181.253.00$2.1382.2%4740.51555
$60.00Sep 180.650.80$0.7320.5%2800.281.9K
$57.50Sep 180.150.60$0.38118.4%330.15--
$60.00Aug 210.050.10$0.0862.5%170.08586
$71.00Aug 286.7010.90$8.8047.7%160.79--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 61.2%, max 87.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Aug 28Sep 2544.3%28.3%56.4%3962
$64.00Aug 21Aug 2826.6%21.7%22.3%14130
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 21Sep 445.2%24.1%87.6%8169
$61.00Aug 21Sep 2542.3%23.7%78.6%13238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 2.57, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Sep 18$0.70$1.80$0.7072%2.57$60.70
$62.00$65.00Sep 11$0.98$2.02$0.9854%2.06$62.98
$61.00$63.00Aug 28$0.93$1.07$0.9367%1.15$61.93
$61.00$62.00Aug 21$0.55$0.45$0.5574%0.82$61.55
$67.00$69.00Sep 25$0.22$1.78$0.2221%8.09$67.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$63.00Aug 21$1.07$0.93$1.07100%0.87$63.93
$65.00$62.50Sep 18$1.22$1.28$1.2273%1.05$63.78
$61.00$60.00Sep 25$0.25$0.75$0.2541%3.00$60.75
$60.00$57.50Sep 18$0.35$2.15$0.3528%6.14$59.65
$62.00$61.00Aug 28$0.42$0.58$0.4246%1.38$61.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.55, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Aug 28$0.72$0.72$0.2857%2.57$63.72
$65.00$67.00Sep 11$0.68$0.68$1.3270%0.52$65.68
$62.50$65.00Sep 18$1.20$1.20$1.3052%0.92$63.70
$63.00$64.00Aug 21$0.42$0.42$0.5855%0.72$63.42
$64.00$65.00Aug 21$0.15$0.15$0.8577%0.18$64.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Sep 25$0.78$0.78$0.2266%3.55$59.22
$62.00$61.00Sep 4$0.73$0.73$0.2751%2.70$61.27
$61.00$60.00Aug 21$0.37$0.37$0.6373%0.59$60.63
$57.00$56.00Aug 28$0.40$0.40$0.6078%0.67$56.60
$60.00$59.00Aug 28$0.43$0.43$0.5768%0.75$59.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.74, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 21Sep 11$0.6845.2%28.3%
$63.00Aug 21Aug 28$0.4030.9%31.9%
$62.50Aug 21Sep 18$0.8023.2%28.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 21Aug 28$0.2745.2%30.0%
$62.50Aug 21Sep 18$1.5623.2%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.69% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$1.10$0.57$1.67$60.83$64.172.69%
$63.00Aug 21$0.65$1.35$2.00$61.00$65.003.22%
$62.00Aug 21$1.20$0.88$2.08$59.92$64.083.35%
$61.00Aug 21$1.75$0.45$2.20$58.80$63.203.54%
$65.00Aug 21$0.08$2.42$2.50$62.50$67.504.02%
$61.00Aug 28$1.98$0.73$2.71$58.29$63.714.36%
$60.00Aug 21$2.78$0.08$2.86$57.14$62.864.60%
$60.00Sep 18$2.60$0.73$3.33$56.67$63.335.36%
$66.00Aug 21$0.03$3.83$3.86$62.14$69.866.21%
$62.50Sep 18$1.90$2.13$4.03$58.47$66.536.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.26% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$60.00Aug 21$0.08$0.08$0.16$59.84$65.16
$64.00$60.00Aug 21$0.23$0.08$0.31$59.69$64.31
$67.00$59.00Sep 11$0.22$0.38$0.60$58.40$67.60
$65.00$61.00Aug 21$0.08$0.45$0.53$60.47$65.53
$67.50$55.00Sep 18$0.35$0.30$0.65$54.35$68.15
$64.00$61.00Aug 21$0.23$0.45$0.68$60.32$64.68
$67.50$57.50Sep 18$0.35$0.38$0.73$56.77$68.23
$70.00$55.00Sep 18$0.43$0.30$0.73$54.27$70.73
$65.00$60.00Sep 4$0.50$0.25$0.75$59.25$65.75
$70.00$57.50Sep 18$0.43$0.38$0.81$56.69$70.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6164/65Aug 21$0.52$0.4850%1.08$60.48$64.52
59/6067/69Sep 25$1.00$1.0045%1.00$59.00$68.00
58/6065/68Sep 18$0.70$1.8045%0.39$59.30$65.70

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$0.10$0.9019%9.00
$63.00$64.00$65.00Aug 21$0.27$0.7335%2.70
$65.00$66.00$67.00Aug 28$0.08$0.922%11.50
$65.00$67.50$70.00Sep 18$0.43$2.0713%4.81
$60.00$61.00$62.00Aug 21$0.48$0.5232%1.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Aug 21$0.06$0.9433%15.67
$55.00$57.50$60.00Sep 18$0.27$2.2318%8.26
$60.00$61.00$62.00Sep 4$0.38$0.6230%1.63
$71.00$72.00$73.00Aug 21$0.40$0.6020%1.50
$59.00$60.00$61.00Sep 4$0.43$0.5717%1.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.28, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 28-$0.12$1.88
$58.00$60.001:2Aug 21-$1.16$0.84
$65.00$67.501:2Sep 18$0.00$2.50
$60.00$62.501:2Sep 18-$1.20$1.30
$60.00$61.001:2Aug 21-$0.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Aug 21-$0.28$1.72
$65.00$62.501:2Sep 18-$0.91$1.59
$60.00$57.501:2Sep 18-$0.03$2.47
$62.00$61.001:2Aug 28-$0.31$0.69
$57.50$55.001:2Sep 18-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 0.96%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$0.600.274.5%0.96%5.50%1703.0K
$65.00Sep 11$0.350.304.5%0.56%5.10%55
$70.00Sep 18$0.100.1412.6%0.16%12.74%3045.6K
$62.50Sep 18$0.900.480.5%1.45%1.96%894.9K
$67.50Sep 18$0.200.158.6%0.32%8.88%1164.5K
$67.00Sep 11$0.150.127.8%0.24%7.99%550
$64.00Aug 28$0.200.242.9%0.32%3.25%423
$62.50Aug 21$0.400.560.5%0.64%1.16%17679

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 2,041
Total Puts 1,184
Put/Call Ratio 0.58
Net Difference 857

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,005
Total Puts 2,314
Average Put/Call Ratio 0.40
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