Tour v529
MDLZ
MONDELEZ INTL INC Class A
$57.82 -1.67%
$57.99 (+0.29%)🌙
as of 10/01 12:17 AM
(9/29 18:42) ◀
|
Wednesday, September 30, 2026 (12:17am)
January 2026
|
▶ (10/1 18:33)
◀ 9/30 00:17 ▶

Option Volume

Detail
ℹ
Current (10/01) 2,173
Calls: 1,779 (82%)
Puts: 394 (18%)
Prior (09/29) 2,392
Calls: 910 (38%)
Puts: 1,482 (62%)
Current vs Prior -9.16%
Calls: +95.49% (Calls)
Puts: -73.41% (Puts)
Prior 7-Day Total 20,955
Calls: 16,733 (80%)
Puts: 4,222 (20%)
Prior 7-Day Average 3,492
Calls: 2,390 (80%)
Puts: 603 (20%)
Current vs Prior 7-Day Avg -37.78%
Calls: -25.58%
Puts: -34.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $838.6K
Calls: $786.0K (94%)
Puts: $52.6K (6%)
Prior (09/29) $362.9K
Calls: $224.0K (62%)
Puts: $139.0K (38%)
Current vs Prior +131.07%
Calls: +250.94%
Puts: -62.12%
Prior 7-Day Total $4.45M
Calls: $3.87M (87%)
Puts: $583.9K (13%)
Prior 7-Day Average $742.3K
Calls: $552.9K (87%)
Puts: $83.4K (13%)
Current vs Prior 7-Day Avg +12.97%
Calls: +42.16%
Puts: -36.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.22
Prior (09/29) 1.63
Current vs Prior -86.40%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -61.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 41,666
Calls: 25,111 (60%)
Puts: 16,555 (40%)
Prior (09/29) 26,388
Calls: 14,186 (54%)
Puts: 12,202 (46%)
Current vs Prior +57.90%
Prior 7-Day Total 236,225
Calls: 153,291 (65%)
Puts: 82,934 (35%)
Prior 7-Day Average 33,746
Calls: 21,898 (65%)
Puts: 11,847 (35%)
Current vs Prior 7-Day Avg +23.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.91% | 3.94%4.08% | 9.86%
Prior 2.75% | 4.94%5.60% | 10.25%
Current vs Prior +42.25% | -20.17%-27.07% | -3.82%
Prior 7-Day Avg 3.37% | 4.18%5.15% | 9.56%
Current vs 7-Day Avg +16.06% | -5.64%-20.73% | +3.10%
Prior 7-Day Eod 2.75% | 4.94%5.60% | 10.25%
Current vs 7-Day Eod +42.25% | -20.17%-27.07% | -3.82%
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 94% of dollar volume in calls ($786.0K) vs puts ($52.6K). Massive premium surge with dollar volume up 131% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (1,779 calls vs 394 puts). P/C ratio dropping 86% - sentiment shifting bullish.

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 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 26.709.20$7.9531.4%20.89--
$55.00Oct 21.753.50$2.6366.5%60.88--
$49.00Oct 28.5011.00$9.7525.6%20.88--
$52.00Oct 24.708.00$6.3552.0%50.871
$53.00Oct 23.607.00$5.3064.2%50.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 20.302.55$1.42158.5%10.92--
$62.50Oct 163.204.80$4.0040.0%10.92--
$62.00Oct 233.304.70$4.0035.0%40.89--
$61.00Oct 21.554.50$3.0397.4%10.8639
$61.00Oct 162.704.40$3.5547.9%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 530, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 61.102.30$1.7070.6%600.49--
$61.00Nov 60.601.00$0.8050.0%600.271
$60.00Oct 160.300.45$0.3839.5%560.2331
$60.00Nov 60.501.30$0.9088.9%430.324
$59.00Oct 90.100.60$0.35142.9%150.302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 160.500.70$0.6033.3%500.35--
$57.00Oct 300.751.55$1.1569.6%170.4030
$58.00Oct 20.251.10$0.68125.0%140.5559
$59.00Oct 91.201.70$1.4534.5%130.7216
$55.00Nov 60.501.05$0.7870.5%130.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 24.2%, max 44.9%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Oct 2Oct 3034.3%23.7%44.9%1664
$57.00Oct 2Oct 3024.2%23.4%3.6%2365

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 2.33, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Oct 2$0.48$0.52$0.4888%1.08$55.48
$58.00$59.00Oct 30$0.18$0.82$0.1850%4.56$58.18
$58.00$59.00Oct 2$0.20$0.80$0.2045%4.00$58.20
$58.00$59.00Oct 16$0.32$0.68$0.3249%2.13$58.32
$59.00$60.00Oct 9$0.17$0.83$0.1730%4.88$59.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$61.00Oct 16$0.45$1.05$0.4592%2.33$62.05
$60.00$59.00Oct 2$0.27$0.73$0.2792%2.70$59.73
$60.00$59.00Oct 16$0.35$0.65$0.3577%1.86$59.65
$60.00$58.00Oct 30$1.00$1.00$1.0071%1.00$59.00
$62.00$56.00Oct 23$3.57$2.43$3.5789%0.68$58.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.64, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$62.00Oct 30$1.17$1.17$1.8357%0.64$60.17
$61.00$62.00Oct 2$0.17$0.17$0.8386%0.20$61.17
$59.00$60.00Oct 2$0.23$0.23$0.7774%0.30$59.23
$58.00$59.00Oct 9$0.48$0.48$0.5249%0.92$58.48
$58.00$59.00Nov 6$0.47$0.47$0.5351%0.89$58.47
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$56.00Oct 16$0.22$0.22$0.7865%0.28$56.78
$57.00$56.00Oct 9$0.12$0.12$0.8866%0.14$56.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Oct 2Oct 9$0.3534.3%21.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Oct 2Oct 9$0.1034.3%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.01% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Oct 2$0.48$0.68$1.16$56.84$59.162.01%
$59.00Oct 2$0.28$1.15$1.43$57.57$60.432.47%
$60.00Oct 2$0.05$1.42$1.47$58.53$61.472.54%
$58.00Oct 9$0.83$0.78$1.61$56.39$59.612.78%
$59.00Oct 9$0.35$1.45$1.80$57.20$60.803.11%
$58.00Oct 16$0.95$0.98$1.93$56.07$59.933.34%
$59.00Oct 16$0.63$1.75$2.38$56.62$61.384.12%
$60.00Oct 16$0.38$2.10$2.48$57.52$62.484.29%
$61.00Oct 2$0.20$3.03$3.23$57.77$64.235.59%
$58.00Oct 30$1.68$1.65$3.33$54.67$61.335.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.31% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$57.00Oct 2$0.05$0.13$0.18$56.82$60.18
$61.00$57.00Oct 2$0.20$0.13$0.33$56.67$61.33
$59.00$57.00Oct 2$0.28$0.13$0.41$56.59$59.41
$62.00$55.00Oct 23$0.20$0.38$0.58$54.42$62.58
$61.00$56.00Oct 16$0.22$0.38$0.60$55.40$61.60
$60.00$56.00Oct 9$0.18$0.45$0.63$55.37$60.63
$62.00$56.00Oct 23$0.20$0.43$0.63$55.37$62.63
$60.00$56.00Oct 16$0.38$0.38$0.76$55.24$60.76
$58.00$57.00Oct 2$0.48$0.13$0.61$56.39$58.61
$62.00$56.00Oct 9$0.28$0.45$0.73$55.27$62.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.41, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5759/60Oct 9$0.29$0.7136%0.41$56.71$59.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Oct 16$0.07$0.9325%13.29
$59.00$60.00$61.00Oct 16$0.09$0.9120%10.11
$60.00$61.00$62.00Oct 16$0.09$0.9113%10.11
$58.00$59.00$60.00Nov 6$0.14$0.8617%6.14
$58.00$59.00$60.00Oct 9$0.31$0.6934%2.23
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 9$0.09$0.9126%10.11
$56.00$57.00$58.00Oct 16$0.16$0.8428%5.25
$57.00$58.00$59.00Oct 9$0.46$0.5438%1.17
$57.00$58.00$59.00Oct 16$0.39$0.6130%1.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.65, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Oct 2-$0.08$0.92
$59.00$60.001:2Oct 16-$0.13$0.87
$60.00$61.001:2Oct 16-$0.06$0.94
$58.00$59.001:2Oct 16-$0.31$0.69
$61.00$62.001:2Oct 16-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 30-$0.65$1.35
$59.00$58.001:2Oct 9-$0.11$0.89
$59.00$58.001:2Oct 2-$0.21$0.79
$59.00$58.001:2Oct 16-$0.21$0.79
$61.00$60.001:2Oct 16-$0.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.90%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Oct 30$1.100.432.0%1.90%3.94%2--
$58.00Oct 30$1.500.500.3%2.59%2.91%11
$61.00Nov 6$0.600.275.5%1.04%6.54%601
$60.00Nov 6$0.500.323.8%0.86%4.64%434
$58.00Nov 6$1.100.490.3%1.90%2.21%60--
$59.00Nov 6$0.600.402.0%1.04%3.08%7--
$59.00Oct 16$0.500.352.0%0.86%2.91%5--
$58.00Oct 16$0.750.490.3%1.30%1.61%2--
$62.00Oct 30$0.150.167.2%0.26%7.49%913
$60.00Oct 16$0.300.233.8%0.52%4.29%5631

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 1,779
Total Puts 394
Put/Call Ratio 0.22
Net Difference 1,385

Prior's Put/Call Breakdown

Total Calls 910
Total Puts 1,482
Put/Call Ratio 1.63
Net Difference -572

Prior 7-Day Put/Call Summary

Total Calls 16,733
Total Puts 4,222
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