Tour v526
MDLZ
MONDELEZ INTL INC Class A
$64.45 +0.48%
$64.36 (-0.14%)🌙
as of 08/21 06:48 PM
(8/20 18:47) ◀
|
Friday, August 21, 2026 (6:48pm)
January 2026
|
▶ (8/25 18:46)
◀ 8/21 18:48 ▶

Option Volume

Detail
ℹ
Current (08/21) 3,272
Calls: 2,787 (85%)
Puts: 485 (15%)
Prior (08/20) 1,335
Calls: 765 (57%)
Puts: 570 (43%)
Current vs Prior +145.09%
Calls: +264.31% (Calls)
Puts: -14.91% (Puts)
Prior 7-Day Total 11,858
Calls: 7,551 (64%)
Puts: 4,307 (36%)
Prior 7-Day Average 1,694
Calls: 1,078 (64%)
Puts: 615 (36%)
Current vs Prior 7-Day Avg +93.15%
Calls: +158.36%
Puts: -21.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.27M
Calls: $1.13M (89%)
Puts: $137.5K (11%)
Prior (08/20) $438.7K
Calls: $286.3K (65%)
Puts: $152.4K (35%)
Current vs Prior +189.90%
Calls: +296.24%
Puts: -9.81%
Prior 7-Day Total $4.11M
Calls: $3.04M (74%)
Puts: $1.08M (26%)
Prior 7-Day Average $587.8K
Calls: $433.9K (74%)
Puts: $153.9K (26%)
Current vs Prior 7-Day Avg +116.36%
Calls: +161.42%
Puts: -10.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.17
Prior (08/20) 0.75
Current vs Prior -76.64%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -69.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 36,282
Calls: 23,740 (65%)
Puts: 12,542 (35%)
Prior (08/20) 42,300
Calls: 28,632 (68%)
Puts: 13,668 (32%)
Current vs Prior -14.23%
Prior 7-Day Total 271,035
Calls: 190,372 (70%)
Puts: 80,663 (30%)
Prior 7-Day Average 38,719
Calls: 27,196 (70%)
Puts: 11,523 (30%)
Current vs Prior 7-Day Avg -6.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.99% | 2.45%2.99% | 6.49%
Prior 4.32% | 4.21%4.32% | 6.75%
Current vs Prior -43.23% | +12.79%-30.66% | -3.93%
Prior 7-Day Avg 3.52% | 4.32%3.46% | 6.99%
Current vs 7-Day Avg -30.27% | +9.86%-13.46% | -7.24%
Prior 7-Day Eod 4.32% | 4.21%4.32% | 6.75%
Current vs 7-Day Eod -43.23% | +12.79%-30.66% | -3.93%
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 89% of dollar volume in calls ($1.13M) vs puts ($137.5K). Massive premium surge with dollar volume up 190% vs prior. Dollar volume significantly above 7-day average (116% higher). Unusually high activity with volume up 145% 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 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 1 of results (avg 5.8%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 218.408.90$8.655.8%80.78--

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. 46 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 2110.7013.20$11.9520.9%1461.007
$53.00Aug 219.3013.40$11.3536.1%1481.004
$55.00Aug 217.4011.40$9.4042.6%51.005
$56.00Aug 217.609.10$8.3518.0%11.00--
$57.00Aug 215.309.40$7.3555.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 210.000.05$0.03166.7%61.00--
$75.00Aug 218.9011.00$9.9521.1%40.93--
$70.00Aug 283.707.60$5.6569.0%380.90--
$77.00Aug 2111.0014.70$12.8528.8%40.81--
$76.00Aug 2110.8013.70$12.2523.7%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 2.4K, top 802)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.151.45$1.3023.1%8020.483.0K
$65.00Aug 210.000.15$0.08187.5%3070.202.3K
$69.00Sep 110.100.30$0.20100.0%2340.11--
$67.50Sep 180.450.75$0.6050.0%1840.264.6K
$53.00Aug 219.3013.40$11.3536.1%1481.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 180.600.95$0.7745.5%960.29985
$70.00Aug 283.707.60$5.6569.0%380.90--
$63.00Sep 40.000.55$0.28196.4%200.242
$55.00Sep 180.050.15$0.10100.0%120.045.5K
$72.00Aug 215.608.00$6.8035.3%80.77--

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 1837.3%, max 4160.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Aug 21Sep 18955.3%22.4%4160.1%1904.6K
$62.50Aug 21Sep 18710.5%23.4%2932.8%815.6K
$63.00Aug 21Sep 25399.3%22.1%1706.7%59601
$64.00Aug 21Sep 25349.5%20.4%1610.9%20147
$65.00Aug 21Sep 18135.2%20.3%567.3%1.1K5.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 28Sep 1829.6%20.3%45.9%666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 4.00, avg 4.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Aug 21$0.20$0.80$0.20100%4.00$53.20
$61.00$62.00Aug 21$0.56$0.44$0.56100%0.79$61.56
$64.00$66.00Sep 25$0.65$1.35$0.6555%2.08$64.65
$63.00$64.00Sep 4$0.42$0.58$0.4280%1.38$63.42
$65.00$67.50Sep 18$0.70$1.80$0.7048%2.57$65.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$63.00Aug 21$1.20$2.80$1.2067%2.33$65.80
$65.00$62.50Sep 18$0.66$1.84$0.6653%2.79$64.34
$77.00$76.00Aug 21$0.60$0.40$0.6081%0.67$76.40
$63.00$61.00Aug 21$1.02$0.98$1.0222%0.96$61.98
$63.00$61.00Sep 4$0.10$1.90$0.1024%19.00$62.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.32, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$71.00Sep 25$1.20$1.20$3.8060%0.32$67.20
$66.00$68.00Sep 4$0.55$0.55$1.4568%0.38$66.55
$65.00$66.00Aug 28$0.52$0.52$0.4857%1.08$65.52
$66.00$67.00Aug 28$0.18$0.18$0.8277%0.22$66.18
$67.50$70.00Sep 18$0.32$0.32$2.1874%0.15$67.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$55.00Sep 18$0.15$0.15$2.3591%0.06$57.35
$62.00$61.00Aug 28$0.13$0.13$0.8784%0.15$61.87
$62.50$60.00Sep 18$0.37$0.37$2.1371%0.17$62.13
$60.00$57.50Sep 18$0.15$0.15$2.3585%0.06$59.85
$63.00$61.00Sep 4$0.10$0.10$1.9076%0.05$62.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.65, cheapest $0.65)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 28Sep 18$0.6529.6%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.71% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 28$0.80$0.30$1.10$62.90$65.101.71%
$65.00Aug 28$0.80$0.78$1.58$63.42$66.582.45%
$63.00Sep 4$2.05$0.28$2.33$60.67$65.333.62%
$65.00Sep 18$1.30$1.43$2.73$62.27$67.734.24%
$63.00Aug 21$1.70$1.05$2.75$60.25$65.754.27%
$62.00Aug 28$2.65$0.23$2.88$59.12$64.884.47%
$61.00Aug 21$3.03$0.03$3.06$57.94$64.064.75%
$62.50Sep 18$2.75$0.77$3.52$58.98$66.025.46%
$61.00Aug 28$3.45$0.10$3.55$57.45$64.555.51%
$67.50Aug 21$0.75$3.03$3.78$63.72$71.285.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.31% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.00$61.00Aug 28$0.10$0.10$0.20$60.80$67.20
$68.00$60.00Sep 4$0.13$0.18$0.31$59.69$68.31
$69.00$60.00Sep 4$0.13$0.18$0.31$59.69$69.31
$68.00$61.00Sep 4$0.13$0.18$0.31$60.69$68.31
$69.00$61.00Sep 4$0.13$0.18$0.31$60.69$69.31
$67.00$62.00Aug 28$0.10$0.23$0.33$61.67$67.33
$66.00$61.00Aug 28$0.28$0.10$0.38$60.62$66.38
$68.00$63.00Sep 4$0.13$0.28$0.41$62.59$68.41
$69.00$63.00Sep 4$0.13$0.28$0.41$62.59$69.41
$67.00$64.00Aug 28$0.10$0.30$0.40$63.60$67.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.45, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6266/67Aug 28$0.31$0.6960%0.45$61.69$66.31
55/5868/70Sep 18$0.47$2.0365%0.23$57.03$67.97
61/6366/68Sep 4$0.65$1.3544%0.48$62.35$66.65
58/6068/70Sep 18$0.47$2.0359%0.23$59.53$67.97
60/6268/70Sep 18$0.69$1.8146%0.38$61.81$68.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Sep 18$0.40$2.1037%5.25
$65.00$67.50$70.00Sep 18$0.38$2.1235%5.58
$53.00$55.00$57.00Aug 28$0.05$1.9513%39.00
$62.50$65.00$67.50Sep 18$0.75$1.7546%2.33
$55.00$56.00$57.00Aug 21$0.05$0.950%19.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Sep 18$0.29$2.2138%7.62
$57.50$60.00$62.50Sep 18$0.22$2.2820%10.36
$67.00$67.50$68.00Aug 21$0.49$0.013%0.02

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 $-0.85, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$61.001:2Aug 28-$0.45$2.55
$60.00$62.501:2Sep 18-$0.90$1.60
$63.00$64.001:2Aug 21-$0.16$0.84
$64.00$66.001:2Sep 25-$0.75$1.25
$68.00$69.001:2Sep 11-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 28-$0.85$3.15
$71.00$68.001:2Aug 21-$1.15$1.85
$70.00$68.001:2Aug 28-$0.81$1.19
$65.00$62.501:2Sep 18-$0.11$2.39
$62.50$60.001:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Sep 25$0.950.402.4%1.47%3.88%1--
$65.00Sep 18$1.150.480.8%1.78%2.64%8023.0K
$67.50Sep 18$0.450.264.7%0.70%5.43%1844.6K
$70.00Sep 18$0.100.138.6%0.16%8.77%5--
$66.00Sep 4$0.250.322.4%0.39%2.79%1--
$68.00Sep 11$0.150.165.5%0.23%5.74%7--
$69.00Sep 11$0.100.117.1%0.16%7.21%234--
$66.00Aug 28$0.150.232.4%0.23%2.64%5--
$65.00Sep 4$0.250.400.8%0.39%1.24%7180

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 2,787
Total Puts 485
Put/Call Ratio 0.17
Net Difference 2,302

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,551
Total Puts 4,307
Average Put/Call Ratio 0.58
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