Tour v509
MDLZ
MONDELEZ INTL INC Class A
$62.66 +0.77%
$62.77 (+0.18%)🌙
as of 08/18 06:45 PM
(8/17 18:46) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,847
Calls: 1,107 (60%)
Puts: 740 (40%)
Prior (08/17) 3,225
Calls: 2,041 (63%)
Puts: 1,184 (37%)
Current vs Prior -42.73%
Calls: -45.76% (Calls)
Puts: -37.50% (Puts)
Prior 7-Day Total 10,627
Calls: 7,261 (68%)
Puts: 3,366 (32%)
Prior 7-Day Average 1,518
Calls: 1,037 (68%)
Puts: 480 (32%)
Current vs Prior 7-Day Avg +21.66%
Calls: +6.72%
Puts: +53.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $594.4K
Calls: $376.1K (63%)
Puts: $218.4K (37%)
Prior (08/17) $1.57M
Calls: $1.24M (79%)
Puts: $333.6K (21%)
Current vs Prior -62.21%
Calls: -69.65%
Puts: -34.54%
Prior 7-Day Total $3.35M
Calls: $2.50M (75%)
Puts: $851.8K (25%)
Prior 7-Day Average $478.5K
Calls: $356.8K (75%)
Puts: $121.7K (25%)
Current vs Prior 7-Day Avg +24.22%
Calls: +5.39%
Puts: +79.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.67
Prior (08/17) 0.58
Current vs Prior +15.23%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +44.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 43,929
Calls: 32,149 (73%)
Puts: 11,780 (27%)
Prior (08/17) 41,466
Calls: 31,428 (76%)
Puts: 10,038 (24%)
Current vs Prior +5.94%
Prior 7-Day Total 275,463
Calls: 184,439 (67%)
Puts: 91,024 (33%)
Prior 7-Day Average 39,351
Calls: 26,348 (67%)
Puts: 13,003 (33%)
Current vs Prior 7-Day Avg +11.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.40% | 5.46%3.40% | 6.73%
Prior 2.85% | 4.66%2.85% | 7.61%
Current vs Prior +19.42% | +17.03%+19.42% | -11.46%
Prior 7-Day Avg 3.77% | 4.07%3.78% | 7.64%
Current vs 7-Day Avg -9.95% | +34.04%-10.04% | -11.90%
Prior 7-Day Eod 2.85% | 4.66%2.85% | 7.61%
Current vs 7-Day Eod +19.42% | +17.03%+19.42% | -11.46%
Sentiment BEARISHBEARISH

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 63% call dollar volume ($376.1K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.67.

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. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.550.65$0.6016.7%320.241.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 219.4012.80$11.1030.6%11.00--
$52.50Aug 218.4012.30$10.3537.7%21.00--
$53.00Aug 217.9011.80$9.8539.6%11.00--
$57.00Aug 213.907.80$5.8566.7%11.003
$57.50Aug 213.407.30$5.3572.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.806.70$4.7582.1%100.961
$72.00Sep 47.5011.20$9.3539.6%80.96--
$75.00Aug 2110.2014.30$12.2533.5%60.95--
$68.00Aug 213.207.20$5.2076.9%80.90--
$73.00Sep 48.2012.20$10.2039.2%80.86--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 1.1K, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 40.401.15$0.7797.4%1530.3228
$65.00Sep 180.600.85$0.7334.2%1140.293.0K
$64.00Aug 210.100.20$0.1566.7%400.16112
$67.50Sep 180.200.35$0.2853.6%250.144.6K
$70.00Sep 180.100.20$0.1566.7%240.075.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 181.101.85$1.4850.7%2420.47617
$58.00Sep 40.050.20$0.13115.4%640.0710
$60.00Sep 180.550.65$0.6016.7%320.241.9K
$57.50Sep 180.150.40$0.2889.3%280.121.3K
$67.00Aug 212.256.10$4.1892.1%220.742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 94.0%, max 163.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 21Sep 2559.8%22.7%163.8%9608
$62.50Aug 21Sep 1840.1%21.2%89.0%175.6K
$64.00Aug 21Sep 2534.3%26.6%29.1%46112
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.54, avg 5.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$70.00Sep 18$0.13$2.37$0.1314%18.23$67.63
$64.00$65.00Aug 28$0.15$0.85$0.1529%5.67$64.15
$67.00$69.00Sep 11$0.15$1.85$0.1513%12.33$67.15
$65.00$67.50Sep 18$0.45$2.05$0.4529%4.56$65.45
$65.00$66.00Aug 28$0.17$0.83$0.1720%4.88$65.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$71.00Aug 21$0.65$0.35$0.6579%0.54$71.35
$67.00$62.00Aug 21$3.08$1.92$3.0874%0.62$63.92
$64.00$63.00Aug 28$0.63$0.37$0.6371%0.59$63.37
$60.00$57.50Sep 18$0.32$2.18$0.3224%6.81$59.68
$57.50$55.00Sep 18$0.18$2.32$0.1812%12.89$57.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.00, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Sep 11$0.90$0.90$0.1069%9.00$66.90
$63.00$64.00Aug 21$0.75$0.75$0.2559%3.00$63.75
$65.00$67.00Sep 4$0.59$0.59$1.4168%0.42$65.59
$65.00$66.00Aug 28$0.17$0.17$0.8380%0.20$65.17
$65.00$67.50Sep 18$0.45$0.45$2.0571%0.22$65.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Aug 28$0.70$0.70$0.3073%2.33$59.30
$62.00$60.00Aug 21$1.05$1.05$0.9551%1.11$60.95
$62.50$60.00Sep 18$0.88$0.88$1.6253%0.54$61.62
$58.00$57.00Sep 11$0.13$0.13$0.8789%0.15$57.87
$61.00$59.00Sep 4$0.30$0.30$1.7075%0.18$60.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.68, cheapest $0.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 21Sep 25$0.4559.8%22.7%
$62.50Aug 21Sep 18$1.1040.1%21.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 21Sep 4$0.4870.1%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.52% of stock, avg 6.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 28$0.45$2.38$2.83$61.17$66.834.52%
$64.00Sep 4$0.48$2.60$3.08$60.92$67.084.92%
$60.00Aug 21$3.05$0.05$3.10$56.90$63.104.95%
$62.50Sep 18$1.80$1.48$3.28$59.22$65.785.23%
$67.50Aug 21$0.03$4.75$4.78$62.72$72.287.63%
$57.50Sep 18$5.75$0.28$6.03$51.47$63.539.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.16% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$60.00Aug 21$0.05$0.05$0.10$59.90$65.10
$67.00$59.00Aug 28$0.08$0.08$0.16$58.84$67.16
$69.00$57.00Sep 11$0.10$0.10$0.20$56.80$69.20
$64.00$60.00Aug 21$0.15$0.05$0.20$59.80$64.20
$66.00$59.00Aug 28$0.13$0.08$0.21$58.79$66.21
$68.00$58.00Sep 4$0.18$0.13$0.31$57.69$68.31
$67.00$58.00Sep 4$0.18$0.13$0.31$57.69$67.31
$68.00$59.00Sep 4$0.18$0.15$0.33$58.67$68.33
$67.00$59.00Sep 4$0.18$0.15$0.33$58.67$67.33
$69.00$58.00Sep 11$0.10$0.23$0.33$57.67$69.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 6.69, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6065/66Aug 28$0.87$0.1353%6.69$59.13$65.87
59/6064/65Aug 28$0.85$0.1544%5.67$59.15$64.85
57/5867/69Sep 11$0.28$1.7275%0.16$57.72$67.28
59/6165/67Sep 4$0.89$1.1144%0.80$60.11$65.89
55/5868/70Sep 18$0.31$2.1975%0.14$57.19$67.81
55/5865/68Sep 18$0.63$1.8759%0.34$56.87$65.63
58/6068/70Sep 18$0.45$2.0562%0.22$59.55$67.95
58/6065/68Sep 18$0.77$1.7346%0.45$59.23$65.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.86, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Sep 18$0.62$1.8839%3.03
$65.00$67.50$70.00Sep 18$0.32$2.1822%6.81
$64.00$65.00$66.00Aug 21$0.08$0.9213%11.50
$65.00$66.00$67.00Aug 28$0.12$0.8813%7.33
$52.00$52.50$53.00Aug 21$0.25$0.250%1.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Sep 18$0.14$2.3620%16.86
$57.50$60.00$62.50Sep 18$0.56$1.9436%3.46
$70.00$71.00$72.00Sep 4$0.25$0.7518%3.00
$72.00$73.00$74.00Sep 4$0.25$0.7514%3.00

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 $-1.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$57.001:2Aug 21-$1.85$2.15
$57.50$60.001:2Aug 21-$0.75$1.75
$67.50$70.001:2Sep 18-$0.02$2.48
$64.00$65.001:2Aug 28-$0.15$0.85
$66.00$67.501:2Aug 21-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$58.001:2Sep 4-$0.11$0.89
$70.00$64.001:2Sep 4$2.40$3.60
$75.00$64.001:2Aug 28$7.49$3.51
$67.00$62.001:2Aug 21$1.98$3.02
$62.50$60.001:2Sep 18$0.28$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 0.96%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$0.600.293.7%0.96%4.69%1143.0K
$65.00Sep 4$0.400.323.7%0.64%4.37%15328
$65.00Sep 11$0.350.263.7%0.56%4.29%1--
$67.50Sep 18$0.200.147.7%0.32%8.04%254.6K
$64.00Aug 28$0.350.292.1%0.56%2.70%3--
$67.00Sep 11$0.150.136.9%0.24%7.17%1--
$63.00Sep 25$0.550.430.5%0.88%1.42%1--
$70.00Sep 18$0.100.0711.7%0.16%11.87%245.9K
$64.00Aug 21$0.100.162.1%0.16%2.30%40112

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 1,107
Total Puts 740
Put/Call Ratio 0.67
Net Difference 367

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,261
Total Puts 3,366
Average Put/Call Ratio 0.46
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