Tour v526
MDLZ
MONDELEZ INTL INC Class A
$64.16 +2.39%
$64.00 (-0.25%)🌙
as of 08/19 06:44 PM
(8/18 18:45) ◀
|
Wednesday, August 19, 2026 (6:44pm)
January 2026
|
▶ (8/20 18:47)
◀ 8/19 18:44 ▶

Option Volume

Detail
ℹ
Current (08/19) 2,213
Calls: 1,278 (58%)
Puts: 935 (42%)
Prior (08/18) 1,847
Calls: 1,107 (60%)
Puts: 740 (40%)
Current vs Prior +19.82%
Calls: +15.45% (Calls)
Puts: +26.35% (Puts)
Prior 7-Day Total 10,743
Calls: 7,168 (67%)
Puts: 3,575 (33%)
Prior 7-Day Average 1,534
Calls: 1,024 (67%)
Puts: 510 (33%)
Current vs Prior 7-Day Avg +44.20%
Calls: +24.80%
Puts: +83.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $613.8K
Calls: $429.2K (70%)
Puts: $184.7K (30%)
Prior (08/18) $594.4K
Calls: $376.1K (63%)
Puts: $218.4K (37%)
Current vs Prior +3.26%
Calls: +14.11%
Puts: -15.43%
Prior 7-Day Total $3.55M
Calls: $2.60M (73%)
Puts: $949.4K (27%)
Prior 7-Day Average $507.6K
Calls: $372.0K (73%)
Puts: $135.6K (27%)
Current vs Prior 7-Day Avg +20.93%
Calls: +15.37%
Puts: +36.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.73
Prior (08/18) 0.67
Current vs Prior +9.45%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +47.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 38,327
Calls: 30,186 (79%)
Puts: 8,141 (21%)
Prior (08/18) 43,929
Calls: 32,149 (73%)
Puts: 11,780 (27%)
Current vs Prior -12.75%
Prior 7-Day Total 255,175
Calls: 184,349 (72%)
Puts: 70,826 (28%)
Prior 7-Day Average 36,453
Calls: 26,335 (72%)
Puts: 10,118 (28%)
Current vs Prior 7-Day Avg +5.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.77% | 4.80%2.77% | 7.06%
Prior 3.40% | 5.46%3.40% | 6.73%
Current vs Prior -18.39% | -12.05%-18.39% | +4.84%
Prior 7-Day Avg 3.63% | 4.44%3.85% | 7.33%
Current vs 7-Day Avg -23.54% | +8.15%-27.96% | -3.63%
Prior 7-Day Eod 3.40% | 5.46%3.40% | 6.73%
Current vs 7-Day Eod -18.39% | -12.05%-18.39% | +4.84%
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

Moderately bullish flow with 70% call dollar volume ($429.2K). Call-heavy open interest (30,186 calls vs 8,141 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 NEUTRAL
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 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 2111.2012.10$11.657.7%60.874
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. 35 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 214.608.70$6.6561.7%10.99--
$53.00Aug 219.3011.80$10.5523.7%50.95--
$55.00Aug 217.3011.20$9.2542.2%50.944
$52.00Aug 2110.1014.00$12.0532.4%330.884
$61.00Aug 281.504.90$3.20106.2%10.8810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 210.053.90$1.98194.4%81.009
$70.00Aug 214.507.40$5.9548.7%31.00--
$75.00Aug 218.8012.90$10.8537.8%131.00--
$72.00Aug 285.809.90$7.8552.2%40.98--
$76.00Aug 2110.0013.90$11.9532.6%40.84--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 1.6K, top 577)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.151.45$1.3023.1%5770.453.0K
$62.50Sep 182.403.20$2.8028.6%870.674.9K
$67.50Sep 180.200.75$0.48114.6%710.224.6K
$67.50Aug 210.000.10$0.05200.0%590.072.1K
$52.00Aug 2110.1014.00$12.0532.4%330.884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 180.701.40$1.0566.7%3090.33788
$60.00Sep 180.300.60$0.4566.7%1030.171.9K
$62.00Aug 210.000.15$0.08187.5%730.08176
$57.50Sep 180.150.45$0.30100.0%360.101.3K
$62.00Sep 40.000.95$0.48197.9%260.2514

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 47.8%, max 111.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 21Sep 2554.6%25.8%111.3%11147
$62.00Sep 11Oct 225.2%19.8%27.8%1315
$67.00Aug 28Sep 1128.2%24.1%16.8%977
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 21Aug 2843.4%32.1%35.2%929

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 3.00, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Aug 21$0.25$0.75$0.2584%3.00$56.25
$53.00$54.00Aug 21$0.45$0.55$0.4595%1.22$53.45
$61.00$65.00Sep 4$2.20$1.80$2.2084%0.82$63.20
$61.00$64.00Aug 28$1.92$1.08$1.9288%0.56$62.92
$65.00$67.00Sep 11$0.33$1.67$0.3338%5.06$65.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Aug 21$0.65$0.35$0.65100%0.54$74.35
$66.00$64.00Aug 21$1.30$0.70$1.30100%0.54$64.70
$60.00$57.50Sep 18$0.15$2.35$0.1517%15.67$59.85
$62.00$60.00Sep 4$0.20$1.80$0.2025%9.00$61.80
$63.00$62.00Aug 21$0.12$0.88$0.1219%7.33$62.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.92, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.50Aug 21$0.23$0.23$1.2773%0.18$66.23
$65.00$67.50Sep 18$0.82$0.82$1.6855%0.49$65.82
$65.00$69.00Sep 4$0.68$0.68$3.3261%0.20$65.68
$67.50$70.00Sep 18$0.23$0.23$2.2778%0.10$67.73
$65.00$67.00Aug 28$0.20$0.20$1.8068%0.11$65.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$63.00Aug 21$0.48$0.48$0.5260%0.92$63.52
$57.50$55.00Sep 18$0.20$0.20$2.3090%0.09$57.30
$62.50$60.00Sep 18$0.60$0.60$1.9067%0.32$61.90
$63.00$62.00Aug 21$0.12$0.12$0.8881%0.14$62.88
$62.00$60.00Sep 4$0.20$0.20$1.8075%0.11$61.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 21Aug 28$0.7354.6%30.3%
$65.00Aug 21Aug 28$0.2810.7%20.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.92% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 21$0.55$0.68$1.23$62.77$65.231.92%
$66.00Aug 21$0.28$1.98$2.26$63.74$68.263.52%
$63.00Aug 21$2.10$0.20$2.30$60.70$65.303.58%
$62.50Sep 18$2.80$1.05$3.85$58.65$66.356.00%
$60.00Sep 18$4.75$0.45$5.20$54.80$65.208.10%
$70.00Aug 21$0.03$5.95$5.98$64.02$75.989.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.20% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$62.00Aug 21$0.05$0.08$0.13$61.87$67.63
$67.50$63.00Aug 21$0.05$0.20$0.25$62.75$67.75
$65.00$62.00Aug 21$0.15$0.08$0.23$61.77$65.23
$66.00$62.00Aug 21$0.28$0.08$0.36$61.64$66.36
$65.00$63.00Aug 21$0.15$0.20$0.35$62.65$65.35
$66.00$63.00Aug 21$0.28$0.20$0.48$62.52$66.48
$69.00$60.00Sep 4$0.25$0.28$0.53$59.47$69.53
$70.00$57.50Sep 18$0.25$0.30$0.55$56.95$70.55
$67.50$61.00Aug 21$0.05$0.50$0.55$60.45$68.05
$70.00$60.00Sep 18$0.25$0.45$0.70$59.30$70.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.30, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6366/68Aug 21$0.35$1.1554%0.30$62.65$66.35
55/5868/70Sep 18$0.43$2.0768%0.21$57.07$67.93
60/6268/70Sep 18$0.83$1.6745%0.50$61.67$68.33
58/6068/70Sep 18$0.38$2.1261%0.18$59.62$67.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$65.00$69.00Sep 4$1.52$2.4872%1.63
$60.00$62.50$65.00Sep 18$0.45$2.0538%4.56
$62.50$65.00$67.50Sep 18$0.68$1.8245%2.68
$65.00$67.50$70.00Sep 18$0.59$1.9133%3.24
$64.00$65.00$66.00Aug 21$0.53$0.4738%0.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$71.00$72.00Aug 21$0.05$0.9519%19.00
$57.50$60.00$62.50Sep 18$0.45$2.0523%4.56
$62.00$63.00$64.00Aug 21$0.36$0.6432%1.78
$72.00$73.00$74.00Aug 21$0.20$0.802%4.00
$71.00$72.00$73.00Aug 21$0.25$0.753%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. 32 found (best net $-0.01, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Sep 18-$0.85$1.65
$65.00$67.001:2Sep 11-$0.17$1.83
$65.00$67.001:2Aug 28-$0.03$1.97
$67.50$70.001:2Sep 18-$0.02$2.48
$67.50$70.001:2Aug 21-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.001:2Aug 21-$0.01$2.99
$62.00$60.001:2Sep 4-$0.08$1.92
$60.00$57.501:2Sep 18-$0.15$2.35
$67.00$66.001:2Aug 21-$0.98$0.02
$61.00$52.501:2Aug 21-$1.66$6.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.79%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.150.451.3%1.79%3.10%5773.0K
$69.00Oct 2$0.150.207.5%0.23%7.78%1--
$67.00Sep 11$0.400.234.4%0.62%5.05%5--
$67.50Sep 18$0.200.225.2%0.31%5.52%714.6K
$70.00Sep 18$0.100.129.1%0.16%9.26%125.9K
$69.00Sep 4$0.100.127.5%0.16%7.70%22
$65.00Sep 11$0.350.381.3%0.55%1.85%210
$65.00Sep 4$0.250.391.3%0.39%1.70%1181
$65.00Aug 28$0.100.321.3%0.16%1.47%3110

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 1,278
Total Puts 935
Put/Call Ratio 0.73
Net Difference 343

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,168
Total Puts 3,575
Average Put/Call Ratio 0.50
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