Tour v526
MDLZ
MONDELEZ INTL INC Class A
$62.43 -0.92%
$62.00 (-0.69%)🌙
as of 08/27 06:44 PM
(8/26 18:46) ◀
|
Thursday, August 27, 2026 (6:44pm)
January 2026
|
▶ (8/28 18:44)
◀ 8/27 18:44 ▶

Option Volume

Detail
ℹ
Current (08/27) 2,117
Calls: 1,719 (81%)
Puts: 398 (19%)
Prior (08/26) 4,963
Calls: 2,202 (44%)
Puts: 2,761 (56%)
Current vs Prior -57.34%
Calls: -21.93% (Calls)
Puts: -85.58% (Puts)
Prior 7-Day Total 19,219
Calls: 11,826 (62%)
Puts: 7,393 (38%)
Prior 7-Day Average 2,745
Calls: 1,689 (62%)
Puts: 1,056 (38%)
Current vs Prior 7-Day Avg -22.89%
Calls: +1.75%
Puts: -62.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $310.4K
Calls: $215.0K (69%)
Puts: $95.4K (31%)
Prior (08/26) $782.7K
Calls: $351.8K (45%)
Puts: $430.9K (55%)
Current vs Prior -60.34%
Calls: -38.88%
Puts: -77.86%
Prior 7-Day Total $5.74M
Calls: $4.07M (71%)
Puts: $1.67M (29%)
Prior 7-Day Average $819.4K
Calls: $580.9K (71%)
Puts: $238.5K (29%)
Current vs Prior 7-Day Avg -62.12%
Calls: -62.98%
Puts: -60.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.23
Prior (08/26) 1.25
Current vs Prior -81.53%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -64.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 48,047
Calls: 34,274 (71%)
Puts: 13,773 (29%)
Prior (08/26) 28,003
Calls: 13,903 (50%)
Puts: 14,100 (50%)
Current vs Prior +71.58%
Prior 7-Day Total 281,736
Calls: 191,596 (68%)
Puts: 90,140 (32%)
Prior 7-Day Average 40,248
Calls: 27,370 (68%)
Puts: 12,877 (32%)
Current vs Prior 7-Day Avg +19.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.32% | 3.81%3.94% | 9.34%
Prior 3.62% | 3.62%5.00% | 8.94%
Current vs Prior +19.52% | +5.36%-21.18% | +4.51%
Prior 7-Day Avg 3.17% | 4.49%3.86% | 7.54%
Current vs 7-Day Avg +36.35% | -15.02%+2.10% | +23.85%
Prior 7-Day Eod 3.62% | 3.62%5.00% | 8.94%
Current vs 7-Day Eod +19.52% | +5.36%-21.18% | +4.51%
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

Moderately bullish flow with 69% call dollar volume ($215.0K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (1,719 calls vs 398 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 180.750.90$0.8318.1%560.3757
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 1110.5014.60$12.5532.7%41.00--
$51.00Aug 289.4013.60$11.5036.5%80.99--
$50.00Aug 2810.4014.60$12.5033.6%60.99--
$52.00Aug 288.5012.60$10.5538.9%20.971
$57.00Aug 283.507.60$5.5573.9%30.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 281.455.50$3.48116.4%71.002
$70.00Aug 285.409.40$7.4054.1%21.00--
$74.00Aug 289.4013.50$11.4535.8%100.81--
$73.00Aug 288.4012.60$10.5040.0%40.81--
$72.00Aug 287.5011.30$9.4040.4%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 1.1K, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.050.20$0.13115.4%4440.076.0K
$68.00Sep 40.000.10$0.05200.0%1490.04243
$64.00Sep 180.750.90$0.8318.1%560.3757
$63.00Sep 40.051.75$0.90188.9%470.464
$67.50Sep 180.100.30$0.20100.0%410.124.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 180.101.25$0.68169.1%280.3013
$59.00Sep 180.000.45$0.23195.7%250.13--
$63.00Sep 40.751.60$1.1872.0%220.5533
$61.00Sep 110.300.70$0.5080.0%110.303
$65.00Aug 280.604.60$2.60153.8%100.775

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 196.2%, max 413.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 28Sep 25107.8%21.0%413.3%7127
$64.00Aug 28Sep 1889.1%21.9%307.5%6257
$63.00Aug 28Sep 2552.5%18.0%191.2%863
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 11Oct 230.8%22.7%35.6%417
$62.00Aug 28Sep 2532.3%24.2%33.2%332

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 9.00, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$63.00Sep 4$0.30$0.70$0.3060%2.33$62.30
$62.00$62.50Sep 18$0.10$0.40$0.1060%4.00$62.10
$63.00$65.00Sep 25$0.50$1.50$0.5047%3.00$63.50
$62.50$63.00Sep 18$0.16$0.34$0.1655%2.13$62.66
$63.00$64.00Sep 18$0.39$0.61$0.3948%1.56$63.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$59.00Sep 4$0.30$2.70$0.3041%9.00$61.70
$62.50$61.00Sep 18$0.30$1.20$0.3047%4.00$62.20
$63.00$62.00Sep 4$0.28$0.72$0.2855%2.57$62.72
$64.00$62.00Sep 11$0.98$1.02$0.9866%1.04$63.02
$61.00$60.00Sep 18$0.13$0.87$0.1330%6.69$60.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.00, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$66.00Aug 28$0.50$0.50$0.5074%1.00$65.50
$64.00$65.00Sep 11$0.45$0.45$0.5566%0.82$64.45
$64.00$65.00Sep 4$0.38$0.38$0.6268%0.61$64.38
$65.00$66.00Sep 18$0.30$0.30$0.7073%0.43$65.30
$64.00$65.00Sep 18$0.30$0.30$0.7063%0.43$64.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$60.00Sep 25$0.85$0.85$1.1557%0.74$61.15
$62.00$61.00Sep 11$0.60$0.60$0.4054%1.50$61.40
$60.00$59.00Sep 18$0.32$0.32$0.6877%0.47$59.68
$60.00$59.00Oct 2$0.28$0.28$0.7271%0.39$59.72
$60.00$59.00Sep 11$0.25$0.25$0.7573%0.33$59.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Sep 4$0.3752.5%28.6%
$62.00Sep 4Sep 18$0.2832.9%22.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.33% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Sep 4$0.90$1.18$2.08$60.92$65.083.33%
$62.00Sep 4$1.20$0.90$2.10$59.90$64.103.36%
$62.50Sep 18$1.38$0.98$2.36$60.14$64.863.78%
$64.00Sep 11$0.83$2.08$2.91$61.09$66.914.66%
$65.00Aug 28$0.53$2.60$3.13$61.87$68.135.01%
$65.00Sep 18$0.53$2.93$3.46$61.54$68.465.54%
$66.00Aug 28$0.03$3.48$3.51$62.49$69.515.62%
$60.00Sep 18$3.05$0.55$3.60$56.40$63.605.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.69% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$57.50Sep 18$0.20$0.23$0.43$57.07$67.93
$67.50$59.00Sep 18$0.20$0.23$0.43$58.57$67.93
$66.00$59.00Sep 18$0.23$0.23$0.46$58.54$66.46
$66.00$57.50Sep 18$0.23$0.23$0.46$57.04$66.46
$65.00$62.00Aug 28$0.53$0.15$0.68$61.32$65.68
$65.00$61.00Aug 28$0.53$0.08$0.61$60.39$65.61
$65.00$59.00Sep 11$0.38$0.40$0.78$58.22$65.78
$65.00$59.00Sep 4$0.15$0.60$0.75$58.25$65.75
$64.00$62.00Aug 28$0.60$0.15$0.75$61.25$64.75
$63.00$62.00Aug 28$0.53$0.15$0.68$61.32$63.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6065/66Sep 18$0.62$0.3850%1.63$59.38$65.62
59/6064/65Sep 11$0.70$0.3040%2.33$59.30$64.70
60/6165/66Sep 18$0.43$0.5744%0.75$60.57$65.43
55/5865/66Sep 18$0.45$2.0563%0.22$57.05$65.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.11, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$63.00$64.00$65.00Sep 18$0.09$0.9122%10.11
$50.00$51.00$52.00Aug 28$0.05$0.952%19.00
$56.00$57.00$58.00Aug 28$0.13$0.873%6.69
$61.00$63.00$65.00Sep 25$0.95$1.0540%1.11
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Oct 2$0.21$0.7911%3.76
$68.00$69.00$70.00Aug 28$0.40$0.6025%1.50
$60.00$61.00$62.00Sep 11$0.75$0.2519%0.33

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 $-0.12, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$65.001:2Sep 25-$0.13$1.87
$63.00$64.001:2Sep 4-$0.16$0.84
$64.00$65.001:2Sep 18-$0.23$0.77
$67.50$69.001:2Sep 18-$0.06$1.44
$70.00$72.501:2Sep 18-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$62.001:2Sep 11-$0.12$1.88
$62.00$59.001:2Sep 4-$0.30$2.70
$68.00$66.001:2Aug 28-$1.46$0.54
$62.50$61.001:2Sep 18-$0.38$1.12
$60.00$59.001:2Sep 11-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.20%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.00Sep 18$0.750.372.5%1.20%3.72%5657
$62.50Sep 18$1.150.550.1%1.84%1.95%374.9K
$65.00Sep 18$0.450.274.1%0.72%4.84%173.2K
$63.00Sep 25$0.600.470.9%0.96%1.87%142
$67.50Sep 18$0.100.128.1%0.16%8.28%414.7K
$63.00Sep 18$0.400.480.9%0.64%1.55%1--

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 1,719
Total Puts 398
Put/Call Ratio 0.23
Net Difference 1,321

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,826
Total Puts 7,393
Average Put/Call Ratio 0.66
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