Tour v526
MDLZ
MONDELEZ INTL INC Class A
$63.01 +0.03%
$62.88 (-0.21%)🌙
as of 08/26 06:46 PM
(8/25 18:46) ◀
|
Wednesday, August 26, 2026 (6:46pm)
January 2026
|
▶
◀ 8/26 18:46

Option Volume

Detail
ℹ
Current (08/26) 4,963
Calls: 2,202 (44%)
Puts: 2,761 (56%)
Prior (08/25) 2,364
Calls: 1,646 (70%)
Puts: 718 (30%)
Current vs Prior +109.94%
Calls: +33.78% (Calls)
Puts: +284.54% (Puts)
Prior 7-Day Total 15,245
Calls: 10,220 (67%)
Puts: 5,025 (33%)
Prior 7-Day Average 2,177
Calls: 1,460 (67%)
Puts: 717 (33%)
Current vs Prior 7-Day Avg +127.88%
Calls: +50.82%
Puts: +284.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $782.7K
Calls: $351.8K (45%)
Puts: $430.9K (55%)
Prior (08/25) $461.6K
Calls: $249.3K (54%)
Puts: $212.3K (46%)
Current vs Prior +69.56%
Calls: +41.13%
Puts: +102.93%
Prior 7-Day Total $5.18M
Calls: $3.86M (75%)
Puts: $1.32M (25%)
Prior 7-Day Average $740.2K
Calls: $551.5K (75%)
Puts: $188.7K (25%)
Current vs Prior 7-Day Avg +5.74%
Calls: -36.22%
Puts: +128.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.25
Prior (08/25) 0.44
Current vs Prior +187.44%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +119.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 28,003
Calls: 13,903 (50%)
Puts: 14,100 (50%)
Prior (08/25) 51,429
Calls: 31,558 (61%)
Puts: 19,871 (39%)
Current vs Prior -45.55%
Prior 7-Day Total 295,849
Calls: 206,340 (70%)
Puts: 89,509 (30%)
Prior 7-Day Average 42,264
Calls: 29,477 (70%)
Puts: 12,787 (30%)
Current vs Prior 7-Day Avg -33.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.62% | 3.62%5.00% | 8.94%
Prior 2.79% | 3.91%5.68% | 9.21%
Current vs Prior +29.50% | -7.35%-12.04% | -2.96%
Prior 7-Day Avg 3.23% | 4.58%3.72% | 7.14%
Current vs 7-Day Avg +11.88% | -21.04%+34.22% | +25.11%
Prior 7-Day Eod 2.79% | 3.91%5.68% | 9.21%
Current vs 7-Day Eod +29.50% | -7.35%-12.04% | -2.96%
Sentiment BEARISHBULLISH

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

Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Volume explosion - 128% above 7-day average (4,963 vs avg 2,177). Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 $0.75, cheapest $0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.700.80$0.7513.3%390.323.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 288.9011.50$10.2025.5%120.983
$54.00Aug 288.609.60$9.1011.0%120.982
$55.00Aug 286.909.50$8.2031.7%10.89--
$56.00Aug 285.909.20$7.5543.7%10.86--
$60.00Sep 112.405.00$3.7070.3%90.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 44.808.10$6.4551.2%81.00--
$75.00Sep 49.8013.50$11.6531.8%221.00--
$74.00Sep 48.8012.10$10.4531.6%20.81--
$73.00Aug 287.8011.10$9.4534.9%20.81--
$72.00Sep 46.8010.10$8.4539.1%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 2.9K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 180.752.30$1.53101.3%620.455
$66.00Oct 20.451.25$0.8594.1%560.2929
$65.00Sep 180.700.80$0.7513.3%390.323.2K
$69.00Sep 180.000.30$0.15200.0%390.094
$66.00Sep 180.001.35$0.68198.5%270.271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 110.651.70$1.1889.0%1.3K0.601
$64.00Sep 181.102.90$2.0090.0%6460.5670
$62.00Sep 180.351.30$0.83114.5%2470.35--
$63.00Sep 180.101.55$0.83174.7%1450.47--
$59.00Sep 180.050.45$0.25160.0%1060.13--

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 41.0%, max 58.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Sep 1842.8%30.0%42.4%74103
$65.00Aug 28Sep 2534.5%24.4%41.4%8129
$66.00Sep 11Oct 226.3%23.8%10.6%5729
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Sep 2532.5%20.5%58.6%1025
$63.00Sep 4Sep 1821.9%14.4%52.2%15326

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.69, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Sep 11$2.95$2.05$2.9586%0.69$62.95
$55.00$56.00Aug 28$0.65$0.35$0.6589%0.54$55.65
$66.00$68.00Oct 2$0.27$1.73$0.2730%6.41$66.27
$65.00$67.00Sep 25$0.39$1.61$0.3936%4.13$65.39
$62.00$66.00Oct 2$1.73$2.27$1.7362%1.31$63.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$62.00Sep 11$0.58$1.42$0.5860%2.45$63.42
$62.50$62.00Sep 18$0.12$0.38$0.1241%3.17$62.38
$63.00$62.00Sep 4$0.28$0.72$0.2845%2.57$62.72
$62.00$60.00Sep 18$0.40$1.60$0.4035%4.00$61.60
$62.00$60.00Sep 11$0.32$1.68$0.3232%5.25$61.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.55, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Sep 18$0.78$0.78$0.2255%3.55$64.78
$64.00$65.00Aug 28$0.37$0.37$0.6362%0.59$64.37
$66.00$67.50Sep 18$0.35$0.35$1.1573%0.30$66.35
$67.50$69.00Sep 18$0.18$0.18$1.3284%0.14$67.68
$65.00$66.00Sep 11$0.27$0.27$0.7366%0.37$65.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Sep 18$0.18$0.18$0.8281%0.22$59.82
$62.00$61.00Sep 25$0.32$0.32$0.6864%0.47$61.68
$57.50$55.00Sep 18$0.10$0.10$2.4091%0.04$57.40
$62.00$60.00Sep 11$0.32$0.32$1.6868%0.19$61.68
$62.00$60.00Sep 18$0.40$0.40$1.6065%0.25$61.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.35, cheapest $0.13)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Sep 4$0.1342.8%23.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Sep 4Sep 18$0.1021.9%14.4%
$64.00Sep 11Sep 18$0.8221.9%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.14% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Sep 18$1.15$0.83$1.98$61.02$64.983.14%
$62.00Sep 4$1.88$0.45$2.33$59.67$64.333.70%
$62.50Sep 18$1.83$0.95$2.78$59.72$65.284.41%
$64.00Sep 18$1.53$2.00$3.53$60.47$67.535.60%
$60.00Sep 11$3.70$0.28$3.98$56.02$63.986.32%
$60.00Sep 18$3.75$0.43$4.18$55.82$64.186.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.44% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$62.00Aug 28$0.13$0.15$0.28$61.72$65.28
$69.00$59.00Sep 18$0.15$0.25$0.40$58.60$69.40
$67.50$59.00Sep 18$0.33$0.25$0.58$58.42$68.08
$69.00$60.00Sep 18$0.15$0.43$0.58$59.42$69.58
$67.50$60.00Sep 18$0.33$0.43$0.76$59.24$68.26
$64.00$62.00Aug 28$0.50$0.15$0.65$61.35$64.65
$66.00$60.00Sep 11$0.48$0.28$0.76$59.24$66.76
$65.00$62.00Sep 4$0.57$0.45$1.02$60.98$66.02
$66.00$59.00Sep 18$0.68$0.25$0.93$58.07$66.93
$66.00$62.00Sep 11$0.48$0.60$1.08$60.92$67.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.55, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6066/68Sep 18$0.53$0.9754%0.55$59.47$66.53
59/6068/69Sep 18$0.36$1.1465%0.32$59.64$67.86
55/5868/69Sep 18$0.28$2.2275%0.13$57.22$67.78
55/5866/68Sep 18$0.45$2.0564%0.22$57.05$66.45
60/6265/66Sep 11$0.59$1.4135%0.42$61.41$65.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.69, cheapest $0.17)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$66.00$67.50$69.00Sep 18$0.17$1.3318%7.82
$53.00$54.00$55.00Aug 28$0.20$0.809%4.00
$54.00$55.00$56.00Aug 28$0.25$0.7512%3.00
$64.00$65.00$66.00Sep 18$0.71$0.2918%0.41
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.00$64.00Sep 11$0.26$1.7445%6.69
$60.00$61.00$62.00Sep 25$0.99$0.017%0.01

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.02, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Sep 25-$0.24$1.76
$66.00$68.001:2Oct 2-$0.31$1.69
$65.00$66.001:2Sep 11-$0.21$0.79
$69.00$70.001:2Sep 18-$0.11$0.89
$64.00$65.001:2Sep 4-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$62.001:2Sep 11-$0.02$1.98
$62.00$60.001:2Sep 18-$0.03$1.97
$63.00$62.001:2Sep 4-$0.17$0.83
$57.50$55.001:2Sep 18$0.00$2.50
$60.00$59.001:2Sep 18-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 1.11%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$0.700.323.2%1.11%4.27%393.2K
$66.00Oct 2$0.450.294.8%0.71%5.46%5629
$64.00Sep 18$0.750.451.6%1.19%2.76%625
$68.00Oct 2$0.100.207.9%0.16%8.08%145
$65.00Sep 25$0.350.363.2%0.56%3.71%2--
$65.00Sep 11$0.350.343.2%0.56%3.71%1--
$67.50Sep 18$0.200.167.1%0.32%7.44%1--
$65.00Sep 4$0.250.303.2%0.40%3.55%2--
$70.00Sep 18$0.100.0711.1%0.16%11.25%2--
$64.00Sep 4$0.100.391.6%0.16%1.73%118

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 2,202
Total Puts 2,761
Put/Call Ratio 1.25
Net Difference -559

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,220
Total Puts 5,025
Average Put/Call Ratio 0.57
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