Tour v526
MDLZ
MONDELEZ INTL INC Class A
$62.99 -2.64%
$63.05 (+0.10%)🌙
as of 08/25 06:46 PM
(8/21 18:48) ◀
|
Tuesday, August 25, 2026 (6:46pm)
January 2026
|
▶ (8/26 18:46)
◀ 8/25 18:46 ▶

Option Volume

Detail
ℹ
Current (08/25) 2,364
Calls: 1,646 (70%)
Puts: 718 (30%)
Prior (08/21) 3,272
Calls: 2,787 (85%)
Puts: 485 (15%)
Current vs Prior -27.75%
Calls: -40.94% (Calls)
Puts: +48.04% (Puts)
Prior 7-Day Total 13,845
Calls: 9,219 (67%)
Puts: 4,626 (33%)
Prior 7-Day Average 1,977
Calls: 1,317 (67%)
Puts: 660 (33%)
Current vs Prior 7-Day Avg +19.52%
Calls: +24.98%
Puts: +8.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $461.6K
Calls: $249.3K (54%)
Puts: $212.3K (46%)
Prior (08/21) $1.27M
Calls: $1.13M (89%)
Puts: $137.5K (11%)
Current vs Prior -63.71%
Calls: -78.03%
Puts: +54.45%
Prior 7-Day Total $4.92M
Calls: $3.77M (77%)
Puts: $1.15M (23%)
Prior 7-Day Average $703.3K
Calls: $538.3K (77%)
Puts: $165.0K (23%)
Current vs Prior 7-Day Avg -34.37%
Calls: -53.69%
Puts: +28.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.44
Prior (08/21) 0.17
Current vs Prior +150.66%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -24.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 51,429
Calls: 31,558 (61%)
Puts: 19,871 (39%)
Prior (08/21) 36,282
Calls: 23,740 (65%)
Puts: 12,542 (35%)
Current vs Prior +41.75%
Prior 7-Day Total 274,749
Calls: 194,835 (71%)
Puts: 79,914 (29%)
Prior 7-Day Average 39,249
Calls: 27,833 (71%)
Puts: 11,416 (29%)
Current vs Prior 7-Day Avg +31.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.79% | 3.91%5.68% | 9.21%
Prior 2.45% | 4.75%2.99% | 6.49%
Current vs Prior +13.97% | -17.74%+89.79% | +41.97%
Prior 7-Day Avg 3.31% | 4.60%3.49% | 6.83%
Current vs 7-Day Avg -15.52% | -15.19%+62.71% | +34.87%
Prior 7-Day Eod 2.45% | 4.75%2.99% | 6.49%
Current vs 7-Day Eod +13.97% | -17.74%+89.79% | +41.97%
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

Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (1,646 calls vs 718 puts). P/C ratio rising 151% - increased hedging/bearish positioning. Call-heavy open interest (31,558 calls vs 19,871 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 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 1 of results (avg 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 285.706.30$6.0010.0%60.97--

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. 42 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 288.1010.20$9.1523.0%20.95--
$53.00Aug 288.7011.20$9.9525.1%20.93--
$55.00Aug 287.109.30$8.2026.8%10.901
$62.00Aug 280.452.00$1.23126.0%30.88--
$56.00Aug 286.108.30$7.2030.6%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 410.1013.40$11.7528.1%100.98--
$70.00Aug 285.008.90$6.9556.1%60.98--
$69.00Aug 285.706.30$6.0010.0%60.97--
$68.00Sep 43.007.00$5.0080.0%20.97--
$70.00Sep 45.008.90$6.9556.1%100.93--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.3K, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.100.45$0.28125.0%3180.116.0K
$68.00Sep 40.000.05$0.03166.7%2280.0315
$68.00Sep 180.000.35$0.18194.4%660.10297
$62.50Sep 181.352.30$1.8351.9%480.544.9K
$65.00Sep 180.450.80$0.6355.6%430.283.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 40.001.35$0.68198.5%1090.3637
$62.50Sep 180.801.70$1.2572.0%400.471.1K
$64.00Sep 180.753.10$1.93121.8%370.6437
$65.00Sep 182.352.70$2.5313.8%330.72--
$64.00Aug 280.551.85$1.20108.3%200.7268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 90.4%, max 154.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Sep 2534.1%17.4%96.1%19101
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 28Sep 2552.5%20.7%154.0%322
$64.00Aug 28Sep 2534.1%17.4%96.1%2168
$61.00Aug 28Sep 2536.5%20.7%76.2%727
$60.00Sep 11Oct 227.4%21.1%29.4%433

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 3.00, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$63.00Aug 28$0.13$0.87$0.1388%6.69$62.13
$63.00$65.00Sep 4$0.28$1.72$0.2849%6.14$63.28
$65.00$67.00Sep 18$0.20$1.80$0.2028%9.00$65.20
$64.00$66.00Sep 11$0.32$1.68$0.3238%5.25$64.32
$64.00$65.00Sep 18$0.17$0.83$0.1736%4.88$64.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$72.00Sep 4$0.25$0.75$0.2584%3.00$72.75
$67.00$65.00Sep 4$1.04$0.96$1.0485%0.92$65.96
$73.00$72.00Aug 28$0.45$0.55$0.4580%1.22$72.55
$67.00$66.00Aug 28$0.60$0.40$0.6085%0.67$66.40
$63.00$62.00Sep 4$0.20$0.80$0.2051%4.00$62.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.35, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Aug 28$0.77$0.77$0.2351%3.35$63.77
$63.00$64.00Sep 18$0.78$0.78$0.2251%3.55$63.78
$65.00$68.00Sep 4$0.52$0.52$2.4872%0.21$65.52
$64.00$65.00Aug 28$0.23$0.23$0.7772%0.30$64.23
$67.50$68.00Sep 18$0.12$0.12$0.3886%0.32$67.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$61.00Sep 18$0.52$0.52$0.4858%1.08$61.48
$60.00$52.00Sep 11$0.38$0.38$7.6280%0.05$59.62
$60.00$59.00Sep 18$0.25$0.25$0.7575%0.33$59.75
$62.00$61.00Sep 25$0.37$0.37$0.6362%0.59$61.63
$57.50$55.00Sep 18$0.15$0.15$2.3589%0.06$57.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.35, cheapest $0.35)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Sep 4$0.3552.5%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.16% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 28$1.23$0.13$1.36$60.64$63.362.16%
$64.00Aug 28$0.33$1.20$1.53$62.47$65.532.43%
$63.00Aug 28$1.10$0.53$1.63$61.37$64.632.59%
$63.00Sep 4$0.83$0.88$1.71$61.29$64.712.71%
$62.00Sep 4$1.58$0.68$2.26$59.74$64.263.59%
$65.00Aug 28$0.10$2.25$2.35$62.65$67.353.73%
$64.00Sep 11$0.80$1.68$2.48$61.52$66.483.94%
$64.00Sep 18$0.80$1.93$2.73$61.27$66.734.33%
$64.00Sep 25$0.88$2.13$3.01$60.99$67.014.78%
$62.50Sep 18$1.83$1.25$3.08$59.42$65.584.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 47 found (cheapest 0.37% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$62.00Aug 28$0.10$0.13$0.23$61.77$65.23
$65.00$61.00Aug 28$0.10$0.20$0.30$60.70$65.30
$67.00$62.00Aug 28$0.28$0.13$0.41$61.59$67.41
$67.00$61.00Aug 28$0.28$0.20$0.48$60.52$67.48
$64.00$62.00Aug 28$0.33$0.13$0.46$61.54$64.46
$64.00$61.00Aug 28$0.33$0.20$0.53$60.47$64.53
$67.50$59.00Sep 18$0.30$0.40$0.70$58.30$68.20
$67.00$59.00Sep 18$0.43$0.40$0.83$58.17$67.83
$66.00$60.00Sep 11$0.48$0.43$0.91$59.09$66.91
$67.50$60.00Sep 18$0.30$0.65$0.95$59.05$68.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.59, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6068/68Sep 18$0.37$0.6361%0.59$59.63$67.87
59/6067/68Sep 18$0.38$0.6257%0.61$59.62$67.38
60/6168/68Sep 18$0.35$0.6554%0.54$60.65$67.85
60/6167/68Sep 18$0.36$0.6450%0.56$60.64$67.36
58/5968/68Sep 18$0.27$1.2369%0.22$58.73$67.77
58/5967/68Sep 18$0.28$1.2265%0.23$58.72$67.28
55/5868/68Sep 18$0.27$2.2375%0.12$57.23$67.77
55/5867/68Sep 18$0.28$2.2271%0.13$57.22$67.28
58/5965/67Sep 18$0.35$1.6555%0.21$58.65$65.35
59/6065/67Sep 18$0.45$1.5547%0.29$59.55$65.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$66.00$67.00Aug 28$0.12$0.883%7.33
$64.00$65.00$66.00Aug 28$0.26$0.7417%2.85
$63.00$64.00$65.00Aug 28$0.54$0.4637%0.85
$63.00$64.00$65.00Sep 18$0.61$0.3921%0.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.00$63.00$64.00Sep 11$0.07$0.9326%13.29
$62.00$63.00$64.00Aug 28$0.27$0.7351%2.70
$61.00$62.00$63.00Sep 25$0.06$0.9420%15.67
$62.00$63.00$64.00Sep 25$0.22$0.7823%3.55
$69.00$70.00$71.00Sep 4$0.10$0.903%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. 39 found (best net $-0.01, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Sep 18-$0.01$2.49
$62.00$63.001:2Sep 4-$0.08$0.92
$63.00$65.001:2Sep 4-$0.27$1.73
$64.00$66.001:2Sep 11-$0.16$1.84
$65.00$67.001:2Sep 18-$0.23$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$64.001:2Aug 28-$0.15$0.85
$62.00$60.001:2Sep 11-$0.11$1.89
$64.00$63.001:2Sep 4-$0.28$0.72
$64.00$62.501:2Sep 18-$0.57$0.93
$63.00$62.001:2Sep 11-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.98%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$63.00Sep 18$1.250.490.0%1.98%2.00%4--
$65.00Sep 18$0.450.283.2%0.71%3.91%433.1K
$70.00Sep 18$0.100.1111.1%0.16%11.29%3186.0K
$67.50Sep 18$0.200.147.2%0.32%7.48%124.7K
$65.00Sep 4$0.250.283.2%0.40%3.59%4189
$64.00Sep 11$0.300.381.6%0.48%2.08%18
$63.00Sep 4$0.400.490.0%0.64%0.65%83

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 1,646
Total Puts 718
Put/Call Ratio 0.44
Net Difference 928

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,219
Total Puts 4,626
Average Put/Call Ratio 0.58
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