Tour v526
MDLZ
MONDELEZ INTL INC Class A
$64.14 -0.03%
$64.18 (+0.06%)🌙
as of 08/20 06:47 PM
(8/19 18:44) ◀
|
Thursday, August 20, 2026 (6:47pm)
January 2026
|
▶ (8/21 18:48)
◀ 8/20 18:47 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,335
Calls: 765 (57%)
Puts: 570 (43%)
Prior (08/19) 2,213
Calls: 1,278 (58%)
Puts: 935 (42%)
Current vs Prior -39.67%
Calls: -40.14% (Calls)
Puts: -39.04% (Puts)
Prior 7-Day Total 11,512
Calls: 7,590 (66%)
Puts: 3,922 (34%)
Prior 7-Day Average 1,644
Calls: 1,084 (66%)
Puts: 560 (34%)
Current vs Prior 7-Day Avg -18.82%
Calls: -29.45%
Puts: +1.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $438.7K
Calls: $286.3K (65%)
Puts: $152.4K (35%)
Prior (08/19) $613.8K
Calls: $429.2K (70%)
Puts: $184.7K (30%)
Current vs Prior -28.53%
Calls: -33.30%
Puts: -17.45%
Prior 7-Day Total $3.83M
Calls: $2.82M (74%)
Puts: $1.00M (26%)
Prior 7-Day Average $546.7K
Calls: $403.2K (74%)
Puts: $143.5K (26%)
Current vs Prior 7-Day Avg -19.76%
Calls: -29.01%
Puts: +6.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.75
Prior (08/19) 0.73
Current vs Prior +1.84%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +48.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 42,300
Calls: 28,632 (68%)
Puts: 13,668 (32%)
Prior (08/19) 38,327
Calls: 30,186 (79%)
Puts: 8,141 (21%)
Current vs Prior +10.37%
Prior 7-Day Total 259,390
Calls: 189,305 (73%)
Puts: 70,085 (27%)
Prior 7-Day Average 37,055
Calls: 27,043 (73%)
Puts: 10,012 (27%)
Current vs Prior 7-Day Avg +14.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.32% | 4.21%4.32% | 6.75%
Prior 2.77% | 4.80%2.77% | 7.06%
Current vs Prior +55.67% | -12.31%+55.67% | -4.38%
Prior 7-Day Avg 3.43% | 4.42%3.54% | 7.18%
Current vs 7-Day Avg +25.90% | -4.68%+22.02% | -5.96%
Prior 7-Day Eod 2.77% | 4.80%2.77% | 7.06%
Current vs 7-Day Eod +55.67% | -12.31%+55.67% | -4.38%
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 65% call dollar volume ($286.3K). Call-heavy open interest (28,632 calls vs 13,668 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 NEUTRAL
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. 38 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 217.4011.30$9.3541.7%60.99--
$57.50Aug 214.908.80$6.8556.9%40.98--
$60.00Aug 212.506.00$4.2582.4%110.96705
$53.00Aug 219.3013.30$11.3035.4%40.942
$52.50Sep 1810.1014.00$12.0532.4%30.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 211.255.10$3.18121.1%61.002
$70.00Aug 213.807.60$5.7066.7%41.00--
$72.00Aug 285.809.50$7.6548.4%60.98--
$71.00Aug 284.808.60$6.7056.7%40.98--
$70.00Aug 283.807.70$5.7567.8%60.97--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 796, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 180.200.65$0.43104.7%900.214.6K
$65.00Aug 280.001.50$0.75200.0%450.37110
$62.50Sep 182.103.30$2.7044.4%450.704.9K
$65.00Aug 210.000.15$0.08187.5%270.18--
$65.00Sep 181.101.40$1.2524.0%220.463.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.000.80$0.40200.0%1010.2826
$62.50Sep 180.651.05$0.8547.1%500.31965
$65.00Sep 181.202.05$1.6352.1%330.56--
$55.00Sep 180.050.30$0.18138.9%320.065.5K
$62.50Aug 210.000.50$0.25200.0%300.2083

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 151.3%, max 252.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 21Sep 1180.8%22.9%252.1%11153
$62.50Aug 21Sep 1868.3%23.0%197.0%575.6K
$66.00Aug 21Sep 1150.0%33.6%48.8%13323
$67.00Aug 28Sep 2534.6%24.7%40.1%1680
$65.00Aug 21Sep 1823.8%20.9%14.0%493.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 21Sep 25104.0%29.9%247.6%12247
$63.00Aug 21Aug 2870.8%22.5%214.2%10232
$62.50Aug 21Sep 1868.3%23.0%197.0%801.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.75, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Sep 18$1.43$1.07$1.4384%0.75$61.43
$61.00$62.00Aug 21$0.35$0.65$0.3589%1.86$61.35
$62.50$63.00Aug 21$0.20$0.30$0.2080%1.50$62.70
$65.00$66.00Sep 11$0.25$0.75$0.2542%3.00$65.25
$67.50$70.00Sep 18$0.21$2.29$0.2121%10.90$67.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Sep 18$0.78$1.72$0.7856%2.21$64.22
$60.00$57.50Sep 18$0.18$2.32$0.1816%12.89$59.82
$62.50$60.00Sep 18$0.42$2.08$0.4231%4.95$62.08
$67.00$64.00Aug 21$1.78$1.22$1.7868%0.69$65.22
$62.00$60.00Sep 25$0.55$1.45$0.5534%2.64$61.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.00, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Sep 11$0.75$0.75$0.2565%3.00$66.75
$65.00$66.00Sep 4$0.65$0.65$0.3555%1.86$65.65
$65.00$66.00Aug 28$0.52$0.52$0.4863%1.08$65.52
$65.00$67.50Sep 18$0.82$0.82$1.6854%0.49$65.82
$66.00$67.50Aug 21$0.10$0.10$1.4085%0.07$66.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$61.00Aug 21$0.33$0.33$0.6776%0.49$61.67
$64.00$63.00Aug 21$0.50$0.50$0.5055%1.00$63.50
$63.00$61.00Aug 28$0.35$0.35$1.6568%0.21$62.65
$63.00$62.50Aug 21$0.15$0.15$0.3572%0.43$62.85
$62.00$60.00Sep 25$0.55$0.55$1.4566%0.38$61.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.13, cheapest $0.13)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 28Sep 18$0.1331.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.38% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 21$1.27$0.90$2.17$61.83$66.173.38%
$63.00Aug 21$1.85$0.40$2.25$60.75$65.253.51%
$65.00Aug 28$0.75$1.50$2.25$62.75$67.253.51%
$62.50Aug 21$2.05$0.25$2.30$60.20$64.803.59%
$65.00Sep 18$1.25$1.63$2.88$62.12$67.884.49%
$62.00Aug 21$2.70$0.48$3.18$58.82$65.184.96%
$61.00Aug 21$3.05$0.15$3.20$57.80$64.204.99%
$67.50Aug 21$0.03$3.18$3.21$64.29$70.715.00%
$62.50Sep 18$2.70$0.85$3.55$58.95$66.055.53%
$60.00Aug 21$4.25$0.05$4.30$55.70$64.306.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 0.36% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$61.00Aug 21$0.08$0.15$0.23$60.77$65.23
$66.00$61.00Aug 21$0.13$0.15$0.28$60.72$66.28
$65.00$62.50Aug 21$0.08$0.25$0.33$62.17$65.33
$66.00$60.00Aug 28$0.23$0.08$0.31$59.69$66.31
$66.00$61.00Aug 28$0.23$0.10$0.33$60.67$66.33
$66.00$62.50Aug 21$0.13$0.25$0.38$62.12$66.38
$70.00$55.00Sep 18$0.22$0.18$0.40$54.60$70.40
$67.00$60.00Aug 28$0.33$0.08$0.41$59.59$67.41
$67.00$61.00Aug 28$0.33$0.10$0.43$60.57$67.43
$70.00$57.50Sep 18$0.22$0.25$0.47$57.03$70.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.40, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6266/68Aug 21$0.43$1.0761%0.40$61.57$66.43
62/6366/68Aug 21$0.25$1.2557%0.20$62.75$66.25
58/6068/70Sep 18$0.39$2.1162%0.18$59.61$67.89
60/6268/70Sep 18$0.63$1.8748%0.34$61.87$68.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 5.94, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Sep 18$0.63$1.8748%2.97
$65.00$67.50$70.00Sep 18$0.61$1.8934%3.10
$52.00$53.00$54.00Aug 21$0.10$0.902%9.00
$62.00$62.50$63.00Aug 21$0.45$0.054%0.11
$65.00$66.00$67.00Aug 28$0.62$0.3819%0.61
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Sep 18$0.36$2.1440%5.94
$57.50$60.00$62.50Sep 18$0.24$2.2622%9.42
$55.00$57.50$60.00Sep 18$0.11$2.3910%21.73
$61.00$63.00$65.00Aug 28$0.70$1.3053%1.86
$71.00$72.00$73.00Aug 28$0.10$0.9019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.66, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Sep 18-$1.27$1.23
$63.00$64.001:2Sep 4-$0.12$0.88
$67.50$70.001:2Sep 18-$0.01$2.49
$64.00$65.001:2Aug 28-$0.30$0.70
$67.50$70.001:2Aug 21-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Aug 21-$0.66$1.84
$65.00$62.501:2Sep 18-$0.07$2.43
$62.50$60.001:2Sep 18-$0.01$2.49
$60.00$57.501:2Sep 18-$0.07$2.43
$62.00$60.001:2Sep 25-$0.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.71%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.100.461.3%1.71%3.06%223.0K
$67.00Sep 25$0.100.304.5%0.16%4.61%1--
$67.50Sep 18$0.200.215.2%0.31%5.55%904.6K
$67.00Sep 11$0.300.204.5%0.47%4.93%5--
$67.00Sep 4$0.150.254.5%0.23%4.69%201
$70.00Sep 18$0.100.119.1%0.16%9.29%4--
$65.00Sep 11$0.350.411.3%0.55%1.89%112
$65.00Sep 4$0.250.451.3%0.39%1.73%2--

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 765
Total Puts 570
Put/Call Ratio 0.75
Net Difference 195

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,590
Total Puts 3,922
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