Tour v528
MDLZ
MONDELEZ INTL INC Class A
$60.25 -1.00%
$60.34 (+0.15%)🌙
as of 09/25 06:40 PM
(9/24 18:48) ◀
|
Friday, September 25, 2026 (6:40pm)
January 2026
|
▶
◀ 9/25 18:40

Option Volume

Detail
ℹ
Current (09/25) 1,448
Calls: 1,173 (81%)
Puts: 275 (19%)
Prior (09/24) 1,203
Calls: 808 (67%)
Puts: 395 (33%)
Current vs Prior +20.37%
Calls: +45.17% (Calls)
Puts: -30.38% (Puts)
Prior 7-Day Total 23,760
Calls: 19,319 (81%)
Puts: 4,441 (19%)
Prior 7-Day Average 3,394
Calls: 2,759 (81%)
Puts: 634 (19%)
Current vs Prior 7-Day Avg -57.34%
Calls: -57.50%
Puts: -56.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $209.5K
Calls: $177.2K (85%)
Puts: $32.3K (15%)
Prior (09/24) $194.9K
Calls: $133.0K (68%)
Puts: $61.9K (32%)
Current vs Prior +7.50%
Calls: +33.28%
Puts: -47.85%
Prior 7-Day Total $4.64M
Calls: $4.00M (86%)
Puts: $637.7K (14%)
Prior 7-Day Average $663.2K
Calls: $572.1K (86%)
Puts: $91.1K (14%)
Current vs Prior 7-Day Avg -68.41%
Calls: -69.02%
Puts: -64.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.23
Prior (09/24) 0.49
Current vs Prior -52.04%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -51.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 25,026
Calls: 18,346 (73%)
Puts: 6,680 (27%)
Prior (09/24) 30,190
Calls: 18,228 (60%)
Puts: 11,962 (40%)
Current vs Prior -17.11%
Prior 7-Day Total 266,802
Calls: 188,996 (71%)
Puts: 77,806 (29%)
Prior 7-Day Average 38,114
Calls: 26,999 (71%)
Puts: 11,115 (29%)
Current vs Prior 7-Day Avg -34.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.37% | 3.62%5.56% | 10.04%
Prior 1.89% | 3.71%5.96% | 9.99%
Current vs Prior +91.48% | +10.85%-6.78% | +0.51%
Prior 7-Day Avg 3.48% | 3.89%4.44% | 8.53%
Current vs 7-Day Avg +3.93% | +5.86%+25.11% | +17.69%
Prior 7-Day Eod 1.89% | 3.71%5.96% | 9.99%
Current vs 7-Day Eod +91.48% | +10.85%-6.78% | +0.51%
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

Strong bullish conviction with 85% of dollar volume in calls ($177.2K) vs puts ($32.3K). Extreme bullish P/C ratio of 0.23 - heavy call buying (1,173 calls vs 275 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (18,346 calls vs 6,680 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 -- 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. 25 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 258.6011.90$10.2532.2%20.98--
$55.00Oct 164.007.40$5.7059.6%60.8810
$58.00Sep 251.003.70$2.35114.9%50.882
$58.00Oct 21.003.30$2.15107.0%10.84--
$51.00Sep 257.4010.60$9.0035.6%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 21.003.70$2.35114.9%20.88--
$63.00Oct 92.004.70$3.3580.6%20.84--
$62.50Oct 161.103.60$2.35106.4%20.80315
$61.00Sep 250.002.85$1.43199.3%250.8050
$62.00Sep 251.103.40$2.25102.2%20.75--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 575, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 160.200.40$0.3066.7%1330.20700
$60.00Oct 20.251.20$0.73130.1%930.5210
$60.00Sep 250.002.40$1.20200.0%180.6627
$64.00Oct 90.000.50$0.25200.0%150.139
$63.00Oct 160.100.40$0.25120.0%130.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 160.250.65$0.4588.9%570.22291
$60.00Oct 160.801.65$1.2369.1%270.491.1K
$61.00Sep 250.002.85$1.43199.3%250.8050
$60.00Sep 250.000.30$0.15200.0%100.3458
$61.00Oct 90.303.00$1.65163.6%90.6714

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 1235.9%, max 4836.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Sep 25Oct 161730.1%35.0%4836.9%910
$61.00Sep 25Oct 9193.3%26.8%622.0%12141
$60.00Sep 25Nov 6143.5%20.6%595.2%2227
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Sep 25Oct 30193.3%24.0%704.6%2752
$60.00Sep 25Oct 30143.5%20.5%599.2%1458
$58.00Oct 2Oct 1630.6%19.4%57.6%952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 3.29, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$57.00Sep 25$1.10$0.90$1.1078%0.82$56.10
$59.00$60.00Sep 25$0.40$0.60$0.4063%1.50$59.40
$60.00$61.00Oct 2$0.30$0.70$0.3052%2.33$60.30
$60.00$62.00Oct 16$0.72$1.28$0.7252%1.78$60.72
$62.00$63.00Oct 9$0.15$0.85$0.1523%5.67$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$61.00Oct 16$0.35$1.15$0.3580%3.29$62.15
$61.00$59.00Oct 9$1.05$0.95$1.0566%0.90$59.95
$60.00$59.00Oct 2$0.37$0.63$0.3750%1.70$59.63
$57.50$56.00Oct 16$0.27$1.23$0.2722%4.56$57.23
$60.00$58.00Oct 16$0.85$1.15$0.8549%1.35$59.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.54, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$63.00Sep 25$0.35$0.35$0.6575%0.54$62.35
$62.00$62.50Oct 16$0.33$0.33$0.1771%1.94$62.33
$61.00$62.00Oct 2$0.33$0.33$0.6768%0.49$61.33
$63.00$64.00Oct 16$0.12$0.12$0.8884%0.14$63.12
$61.00$62.00Oct 9$0.28$0.28$0.7266%0.39$61.28
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$55.00Oct 23$0.97$0.97$3.0359%0.32$58.03
$60.00$58.00Oct 16$0.85$0.85$1.1551%0.74$59.15
$57.50$56.00Oct 16$0.27$0.27$1.2378%0.22$57.23
$60.00$59.00Oct 2$0.37$0.37$0.6350%0.59$59.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.55)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 25Oct 2$0.55143.5%20.9%
$57.00Oct 30Nov 6$0.1239.1%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.24% of stock, avg 4.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 25$1.20$0.15$1.35$58.65$61.352.24%
$60.00Oct 2$0.73$0.70$1.43$58.57$61.432.37%
$61.00Sep 25$0.10$1.43$1.53$59.47$62.532.54%
$61.00Oct 9$0.68$1.65$2.33$58.67$63.333.87%
$58.00Oct 2$2.15$0.30$2.45$55.55$60.454.07%
$62.00Oct 2$0.10$2.35$2.45$59.55$64.454.07%
$60.00Oct 16$1.35$1.23$2.58$57.42$62.584.28%
$62.00Sep 25$0.38$2.25$2.63$59.37$64.634.37%
$62.50Oct 16$0.30$2.35$2.65$59.85$65.154.40%
$57.50Oct 16$3.03$0.45$3.48$54.02$60.985.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.41% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$60.00Sep 25$0.10$0.15$0.25$59.75$61.25
$64.00$56.00Oct 16$0.13$0.18$0.31$55.69$64.31
$65.00$56.00Oct 16$0.15$0.18$0.33$55.67$65.33
$62.00$58.00Oct 2$0.10$0.30$0.40$57.60$62.40
$63.00$56.00Oct 16$0.25$0.18$0.43$55.57$63.43
$62.00$59.00Oct 2$0.10$0.33$0.43$58.57$62.43
$62.50$56.00Oct 16$0.30$0.18$0.48$55.52$62.98
$62.00$60.00Sep 25$0.38$0.15$0.53$59.47$62.53
$64.00$58.00Oct 16$0.13$0.38$0.51$57.49$64.51
$63.00$58.00Oct 2$0.28$0.30$0.58$57.42$63.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5862/62Oct 16$0.60$0.9049%0.67$56.90$62.60
56/5863/64Oct 16$0.39$1.1162%0.35$57.11$63.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 6.69, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Oct 9$0.13$0.8719%6.69
$62.00$63.00$64.00Oct 9$0.15$0.8510%5.67
$63.00$64.00$65.00Oct 16$0.14$0.867%6.14
$58.00$59.00$60.00Sep 25$0.35$0.6522%1.86
$62.00$62.50$63.00Oct 16$0.28$0.2213%0.79
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$61.00$63.00Oct 9$0.65$1.3545%2.08
$58.00$59.00$60.00Oct 2$0.34$0.6629%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.36, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Oct 16-$0.36$2.14
$60.00$61.001:2Oct 2-$0.13$0.87
$61.00$62.001:2Oct 9-$0.12$0.88
$62.00$63.001:2Oct 9-$0.10$0.90
$58.00$59.001:2Sep 25-$0.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 25-$0.61$0.39
$61.00$60.001:2Oct 16-$0.46$0.54
$59.00$58.001:2Oct 2-$0.27$0.73
$61.00$60.001:2Oct 30-$0.57$0.43
$60.00$57.001:2Oct 30-$1.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 0.41%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$0.250.342.9%0.41%3.32%8--
$62.00Oct 16$0.150.292.9%0.25%3.15%2--
$62.50Oct 16$0.200.203.7%0.33%4.07%133700
$61.00Oct 9$0.350.341.2%0.58%1.83%137
$62.00Oct 9$0.150.232.9%0.25%3.15%1--
$63.00Oct 16$0.100.164.6%0.17%4.73%13--

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 1,173
Total Puts 275
Put/Call Ratio 0.23
Net Difference 898

Prior's Put/Call Breakdown

Total Calls 808
Total Puts 395
Put/Call Ratio 0.49
Net Difference 413

Prior 7-Day Put/Call Summary

Total Calls 19,319
Total Puts 4,441
Average Put/Call Ratio 0.48
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