Tour v487
MDLZ
MONDELEZ INTL INC Class A
$61.73 -0.93%
$61.37 (-0.59%)🌙
as of 08/03 06:40 PM
(7/31 18:51) ◀
|
Monday, August 3, 2026 (6:40pm)
January 2026
|
▶ (8/4 18:56)
◀ 8/3 18:40 ▶

Option Volume

Detail
ℹ
Current (08/03) 2,833
Calls: 2,177 (77%)
Puts: 656 (23%)
Prior (07/31) 4,486
Calls: 2,415 (54%)
Puts: 2,071 (46%)
Current vs Prior -36.85%
Calls: -9.86% (Calls)
Puts: -68.32% (Puts)
Prior 7-Day Total 41,899
Calls: 21,846 (52%)
Puts: 20,053 (48%)
Prior 7-Day Average 5,985
Calls: 3,120 (52%)
Puts: 2,864 (48%)
Current vs Prior 7-Day Avg -52.67%
Calls: -30.24%
Puts: -77.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $391.8K
Calls: $304.9K (78%)
Puts: $86.8K (22%)
Prior (07/31) $1.07M
Calls: $681.2K (63%)
Puts: $392.1K (37%)
Current vs Prior -63.50%
Calls: -55.24%
Puts: -77.85%
Prior 7-Day Total $7.22M
Calls: $4.79M (66%)
Puts: $2.43M (34%)
Prior 7-Day Average $1.03M
Calls: $683.8K (66%)
Puts: $347.4K (34%)
Current vs Prior 7-Day Avg -62.01%
Calls: -55.41%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.30
Prior (07/31) 0.86
Current vs Prior -64.86%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -77.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 54,693
Calls: 35,721 (65%)
Puts: 18,972 (35%)
Prior (07/31) 61,233
Calls: 23,053 (38%)
Puts: 38,180 (62%)
Current vs Prior -10.68%
Prior 7-Day Total 514,893
Calls: 241,688 (47%)
Puts: 273,205 (53%)
Prior 7-Day Average 73,556
Calls: 34,526 (47%)
Puts: 39,029 (53%)
Current vs Prior 7-Day Avg -25.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.53% | 4.70%5.61% | 9.72%
Prior 4.09% | 4.89%5.30% | 9.76%
Current vs Prior -13.71% | -4.02%+5.83% | -0.39%
Prior 7-Day Avg 4.17% | 5.09%6.59% | 10.30%
Current vs 7-Day Avg -15.36% | -7.79%-14.90% | -5.67%
Prior 7-Day Eod 4.09% | 4.89%5.30% | 9.76%
Current vs 7-Day Eod -13.71% | -4.02%+5.83% | -0.39%
Sentiment BULLISHBEARISH

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 15.52% | 14.99%
Calls: 14.24% | 14.15%
Puts: 16.81% | 15.83%
Current vs 7-Day Avg -1.37% | -3.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($304.9K) vs puts ($86.8K). Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (2,177 calls vs 656 puts). P/C ratio dropping 65% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 21 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 79.6013.20$11.4031.6%30.99--
$51.00Aug 79.3012.20$10.7527.0%40.99--
$52.00Aug 78.3011.20$9.7529.7%30.99--
$53.00Aug 77.3010.20$8.7533.1%10.98--
$55.00Aug 75.308.20$6.7543.0%10.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 75.908.30$7.1033.8%21.00--
$67.00Aug 73.806.80$5.3056.6%10.82--
$74.00Aug 710.4014.40$12.4032.3%10.81--
$68.00Aug 74.807.80$6.3047.6%30.79--
$63.00Aug 71.501.70$1.6012.5%30.72--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.1K, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.150.40$0.2889.3%1560.1712
$62.00Aug 140.901.20$1.0528.6%1190.473
$65.00Aug 210.350.50$0.4334.9%850.212.1K
$64.00Aug 70.100.25$0.1883.3%410.1655
$60.00Aug 142.202.45$2.3310.7%360.722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 140.700.95$0.8330.1%990.39--
$57.50Aug 210.250.45$0.3557.1%780.1510.2K
$59.00Aug 210.400.70$0.5554.5%540.2379
$60.00Sep 40.951.40$1.1738.5%480.3416
$57.00Sep 40.300.70$0.5080.0%300.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 41.3%, max 203.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Aug 7Sep 1182.6%27.2%203.6%34
$65.00Aug 7Sep 444.8%27.5%63.1%13292
$69.00Aug 7Sep 1152.0%34.5%50.8%1411
$66.00Aug 7Sep 1138.5%27.0%42.7%27--
$55.00Aug 7Aug 2154.7%38.5%42.3%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 7Sep 1148.3%27.9%72.7%733
$60.00Aug 7Sep 1135.4%25.9%36.6%1325
$59.00Aug 7Sep 1136.4%26.9%35.1%5--
$61.00Aug 7Aug 2132.4%26.1%24.1%5460
$63.00Aug 7Aug 2832.2%27.2%18.3%42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 15.67, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Sep 4$0.40$4.60$0.4011.50$65.40
$65.00$66.00Aug 21$0.13$0.87$0.136.69$65.13
$65.00$66.00Aug 7$0.15$0.85$0.155.67$65.15
$63.00$64.00Aug 7$0.17$0.83$0.174.88$63.17
$66.00$67.00Aug 28$0.17$0.83$0.174.88$66.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$52.50Aug 21$0.30$4.70$0.3015.67$57.20
$58.00$52.00Aug 28$0.45$5.55$0.4512.33$57.55
$60.00$59.00Aug 7$0.15$0.85$0.155.67$59.85
$60.00$58.00Aug 14$0.30$1.70$0.305.67$59.70
$59.00$58.00Aug 21$0.15$0.85$0.155.67$58.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 12.33, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$4.25$4.25$0.755.67$59.25
$57.00$61.00Aug 7$3.25$3.25$0.754.33$60.25
$50.00$51.00Aug 7$0.65$0.65$0.351.86$50.65
$60.00$62.00Aug 14$1.28$1.28$0.721.78$61.28
$61.00$62.00Aug 7$0.55$0.55$0.451.22$61.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.70$3.70$0.3012.33$63.30
$69.00$68.00Aug 7$0.80$0.80$0.204.00$68.20
$63.00$62.00Aug 7$0.67$0.67$0.332.03$62.33
$62.00$61.00Aug 21$0.45$0.45$0.550.82$61.55
$63.00$60.00Aug 28$1.33$1.33$1.670.80$61.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.34, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 7Aug 14$0.0844.8%30.1%
$55.00Aug 7Aug 21$0.1054.7%38.5%
$60.00Aug 14Aug 21$0.2729.0%28.7%
$70.00Aug 21Sep 4$0.3035.8%36.4%
$62.00Aug 7Aug 14$0.3532.0%27.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 14$0.1048.3%33.4%
$57.00Sep 4Sep 11$0.1329.5%29.0%
$60.00Aug 7Aug 14$0.2735.4%29.0%
$61.00Aug 7Aug 14$0.3332.4%27.0%
$62.00Aug 7Aug 14$0.3432.0%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.64% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 7$0.70$0.93$1.63$60.37$63.632.64%
$61.00Aug 7$1.25$0.50$1.75$59.25$62.752.83%
$63.00Aug 7$0.35$1.60$1.95$61.05$64.953.16%
$62.00Aug 14$1.05$1.27$2.32$59.68$64.323.76%
$60.00Aug 14$2.33$0.55$2.88$57.12$62.884.67%
$67.00Aug 7$0.50$5.30$5.80$61.20$72.809.40%
$69.00Aug 7$0.03$7.10$7.13$61.87$76.1311.55%
$74.00Aug 7$1.08$12.40$13.48$60.52$87.4821.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.78% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$59.00Aug 7$0.35$0.13$0.48$58.52$63.48
$63.00$58.00Aug 7$0.35$0.15$0.50$57.50$63.50
$65.00$58.00Aug 14$0.28$0.25$0.53$57.47$65.53
$67.50$57.50Aug 21$0.20$0.35$0.55$56.95$68.05
$67.50$58.00Aug 21$0.20$0.40$0.60$57.40$68.10
$63.00$60.00Aug 7$0.35$0.28$0.63$59.37$63.63
$67.00$59.00Aug 7$0.50$0.13$0.63$58.37$67.63
$67.00$58.00Aug 7$0.50$0.15$0.65$57.35$67.65
$66.00$57.50Aug 21$0.30$0.35$0.65$56.85$66.65
$66.00$58.00Aug 14$0.45$0.25$0.70$57.30$66.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.55, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
61/6263/64Aug 21$0.78$0.223.55$61.22$63.78
59/6061/62Aug 7$0.70$0.302.33$59.30$61.70
61/6264/65Aug 21$0.67$0.332.03$61.33$64.67
61/6263/64Aug 7$0.60$0.401.50$61.40$63.60
58/5960/63Aug 21$1.77$1.231.44$57.23$61.77
61/6265/66Aug 21$0.58$0.421.38$61.42$65.58
60/6162/63Aug 7$0.57$0.431.33$60.43$62.57
60/6364/65Aug 28$1.55$1.451.07$61.45$65.55
60/6365/66Aug 28$1.51$1.491.01$61.49$66.51
59/6062/63Aug 7$0.50$0.501.00$59.50$62.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.09$0.9110.11
$63.00$64.00$65.00Aug 21$0.11$0.898.09
$62.00$63.00$64.00Aug 7$0.18$0.824.56
$63.00$64.00$65.00Aug 7$0.19$0.814.26
$61.00$62.00$63.00Aug 7$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$57.00$58.00$59.00Sep 4$0.07$0.9313.29
$58.00$59.00$60.00Aug 28$0.09$0.9110.11
$60.00$61.00$62.00Aug 14$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.03, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 4-$0.03$4.97
$67.50$70.001:2Aug 21-$0.06$2.44
$69.00$73.001:2Aug 7-$2.13$1.87
$64.00$66.001:2Sep 11-$0.16$1.84
$66.00$67.501:2Aug 21-$0.10$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$69.001:2Aug 7-$1.80$3.20
$61.00$59.001:2Aug 21-$0.02$1.98
$62.00$60.001:2Sep 4-$0.39$1.61
$61.00$60.001:2Aug 7-$0.06$0.94
$62.00$61.001:2Aug 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 1.78%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.00Sep 11$1.100.363.7%1.78%5.46%1--
$62.00Aug 14$0.900.470.4%1.46%1.90%1193
$63.00Aug 21$0.850.382.1%1.38%3.43%1--
$64.00Aug 28$0.650.323.7%1.05%4.73%1--
$62.00Aug 7$0.600.460.4%0.97%1.41%834
$65.00Sep 4$0.600.285.3%0.97%6.27%15
$64.00Aug 21$0.500.293.7%0.81%4.49%3--
$66.00Sep 11$0.500.246.9%0.81%7.73%1--
$65.00Aug 28$0.450.255.3%0.73%6.03%2--
$65.00Aug 21$0.350.215.3%0.57%5.86%852.1K

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 2,177
Total Puts 656
Put/Call Ratio 0.30
Net Difference 1,521

Prior's Put/Call Breakdown

Total Calls 2,415
Total Puts 2,071
Put/Call Ratio 0.86
Net Difference 344

Prior 7-Day Put/Call Summary

Total Calls 21,846
Total Puts 20,053
Average Put/Call Ratio 1.34
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