Tour v490
MDLZ
MONDELEZ INTL INC Class A
$62.08 +0.57%
$62.62 (+0.87%)🌙
as of 08/04 06:56 PM
(8/3 18:40) ◀
|
Tuesday, August 4, 2026 (6:56pm)
January 2026
|
▶ (8/5 18:58)
◀ 8/4 18:56 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,245
Calls: 1,685 (75%)
Puts: 560 (25%)
Prior (08/03) 2,833
Calls: 2,177 (77%)
Puts: 656 (23%)
Current vs Prior -20.76%
Calls: -22.60% (Calls)
Puts: -14.63% (Puts)
Prior 7-Day Total 36,077
Calls: 22,624 (63%)
Puts: 13,453 (37%)
Prior 7-Day Average 5,153
Calls: 3,232 (63%)
Puts: 1,921 (37%)
Current vs Prior 7-Day Avg -56.44%
Calls: -47.87%
Puts: -70.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $746.2K
Calls: $669.7K (90%)
Puts: $76.5K (10%)
Prior (08/03) $391.8K
Calls: $304.9K (78%)
Puts: $86.8K (22%)
Current vs Prior +90.47%
Calls: +119.63%
Puts: -11.91%
Prior 7-Day Total $6.16M
Calls: $4.25M (69%)
Puts: $1.91M (31%)
Prior 7-Day Average $880.6K
Calls: $607.3K (69%)
Puts: $273.3K (31%)
Current vs Prior 7-Day Avg -15.26%
Calls: +10.27%
Puts: -72.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.33
Prior (08/03) 0.30
Current vs Prior +10.29%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -50.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 57,723
Calls: 32,491 (56%)
Puts: 25,232 (44%)
Prior (08/03) 54,693
Calls: 35,721 (65%)
Puts: 18,972 (35%)
Current vs Prior +5.54%
Prior 7-Day Total 533,704
Calls: 262,251 (49%)
Puts: 271,453 (51%)
Prior 7-Day Average 76,243
Calls: 37,464 (49%)
Puts: 38,779 (51%)
Current vs Prior 7-Day Avg -24.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.74% | 4.27%5.96% | 9.79%
Prior 3.53% | 4.70%5.61% | 9.72%
Current vs Prior -22.46% | -9.14%+6.33% | +0.76%
Prior 7-Day Avg 4.19% | 5.07%6.33% | 10.13%
Current vs 7-Day Avg -34.64% | -15.82%-5.90% | -3.36%
Prior 7-Day Eod 3.53% | 4.70%5.61% | 9.72%
Current vs 7-Day Eod -22.46% | -9.14%+6.33% | +0.76%
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 15.31% | 14.94%
Calls: 14.17% | 14.42%
Puts: 16.47% | 15.45%
Current vs 7-Day Avg -0.02% | -3.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($669.7K) vs puts ($76.5K). Elevated premium activity with dollar volume up 90% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (1,685 calls vs 560 puts).

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 1 of results (avg 5.9%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 711.6012.30$11.955.9%1420.863
PUTS (0)
No puts meet the criteria

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. 20 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 710.7013.10$11.9020.2%231.004
$53.00Aug 77.6010.50$9.0532.0%41.001
$55.00Aug 75.209.10$7.1554.5%11.001
$58.00Aug 72.605.70$4.1574.7%41.004
$59.00Aug 71.504.60$3.05101.6%61.0016
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 75.9010.00$7.9551.6%20.97--
$74.00Aug 79.9013.50$11.7030.8%20.811
$63.00Aug 70.001.70$0.85200.0%30.70--
$62.00Aug 70.102.35$1.23182.9%20.5515

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 1.9K, top 295)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 211.752.60$2.1739.2%2950.65138
$62.50Sep 182.103.20$2.6541.5%2030.524.8K
$63.00Aug 70.250.65$0.4588.9%1910.3084
$65.00Sep 181.101.40$1.2524.0%1790.352.6K
$50.00Aug 711.6012.30$11.955.9%1420.863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 210.551.60$1.0897.2%1640.3635
$62.00Aug 211.101.85$1.4850.7%1280.4528
$61.00Aug 70.150.55$0.35114.3%440.3479
$56.00Sep 40.050.70$0.38171.1%380.12--
$60.00Sep 181.151.60$1.3832.6%290.331.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 69.4%, max 267.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Aug 7Aug 28119.7%32.5%267.9%5386
$70.00Aug 7Sep 1867.6%23.1%192.1%1175.4K
$64.00Aug 7Sep 1169.6%29.0%139.9%291
$68.00Aug 7Sep 454.3%28.3%91.7%6--
$65.00Aug 7Sep 1844.0%25.6%72.1%1802.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 7Sep 456.9%28.2%101.3%1647
$56.00Aug 14Sep 447.4%32.4%46.4%39--
$62.00Aug 7Aug 2145.7%31.2%46.2%13043
$60.00Aug 7Sep 1839.0%28.3%37.9%331.8K
$52.50Aug 21Sep 1846.7%36.0%29.8%153.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 44.00, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Sep 18$0.40$2.10$0.405.25$67.90
$61.00$62.00Aug 21$0.17$0.83$0.174.88$61.17
$63.00$68.00Sep 4$1.17$3.83$1.173.27$64.17
$65.00$67.50Sep 18$0.65$1.85$0.652.85$65.65
$62.00$63.00Aug 7$0.40$0.60$0.401.50$62.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$52.50Aug 21$0.10$4.40$0.1044.00$56.90
$57.00$54.00Sep 11$0.10$2.90$0.1029.00$56.90
$60.00$58.00Aug 7$0.10$1.90$0.1019.00$59.90
$58.00$56.00Aug 14$0.12$1.88$0.1215.67$57.88
$57.50$55.00Sep 18$0.19$2.31$0.1912.16$57.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 15.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.82$0.82$0.184.56$62.82
$57.50$60.00Sep 18$1.92$1.92$0.583.31$59.42
$59.00$62.00Aug 7$2.20$2.20$0.802.75$61.20
$62.50$63.00Aug 21$0.28$0.28$0.221.27$62.78
$62.50$65.00Sep 18$1.40$1.40$1.101.27$63.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$70.00Aug 7$3.75$3.75$0.2515.00$70.25
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.40$0.40$0.600.67$60.60
$62.00$61.00Aug 21$0.40$0.40$0.600.67$61.60
$62.00$61.00Aug 14$0.37$0.37$0.630.59$61.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.36, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.0844.3%19.3%
$70.00Aug 7Sep 18$0.1767.6%23.1%
$68.00Aug 7Sep 4$0.3554.3%28.3%
$65.00Aug 7Aug 21$0.3844.0%25.7%
$62.00Aug 7Aug 14$0.5045.7%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 14$0.1256.9%41.4%
$61.00Aug 7Aug 14$0.1827.7%26.5%
$52.50Aug 21Sep 18$0.1846.7%36.0%
$60.00Aug 7Aug 14$0.2039.0%33.4%
$56.00Aug 14Sep 4$0.2047.4%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.09% of stock, avg 6.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Aug 7$0.45$0.85$1.30$61.70$64.302.09%
$62.00Aug 7$0.85$1.23$2.08$59.92$64.083.35%
$62.00Aug 14$1.35$0.90$2.25$59.75$64.253.62%
$61.00Aug 21$2.17$1.08$3.25$57.75$64.255.24%
$62.00Aug 21$2.00$1.48$3.48$58.52$65.485.61%
$58.00Aug 7$4.15$0.18$4.33$53.67$62.336.97%
$60.00Sep 18$3.73$1.38$5.11$54.89$65.118.23%
$57.50Sep 18$5.65$0.57$6.22$51.28$63.7210.02%
$70.00Aug 7$0.03$7.95$7.98$62.02$77.9812.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.45% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$58.00Aug 7$0.10$0.18$0.28$57.72$65.28
$65.00$60.00Aug 7$0.10$0.28$0.38$59.62$65.38
$65.00$61.00Aug 7$0.10$0.35$0.45$60.55$65.45
$70.00$52.50Sep 18$0.20$0.28$0.48$52.02$70.48
$68.00$50.00Sep 4$0.38$0.20$0.58$49.42$68.58
$70.00$55.00Sep 18$0.20$0.38$0.58$54.42$70.58
$63.00$58.00Aug 7$0.45$0.18$0.63$57.37$63.63
$68.00$53.00Sep 4$0.38$0.28$0.66$52.34$68.66
$63.00$56.00Aug 14$0.53$0.18$0.71$55.29$63.71
$63.00$60.00Aug 7$0.45$0.28$0.73$59.27$63.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 7.62, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6062/65Sep 18$2.21$0.297.62$57.79$64.71
60/6163/64Aug 21$0.88$0.127.33$60.12$63.88
61/6263/64Aug 21$0.88$0.127.33$61.12$63.88
59/6063/64Aug 21$0.81$0.194.26$59.19$63.81
60/6162/63Aug 21$0.68$0.322.13$60.32$63.18
61/6262/63Aug 21$0.68$0.322.12$61.32$63.18
55/5862/65Sep 18$1.59$0.911.75$55.91$64.09
58/5863/64Aug 21$0.63$0.371.70$57.37$63.63
59/6062/63Aug 21$0.61$0.391.56$59.39$63.11
58/6065/68Sep 18$1.46$1.041.40$58.54$66.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 7$0.10$0.909.00
$65.00$67.50$70.00Sep 18$0.25$2.259.00
$65.00$67.00$69.00Aug 21$0.43$1.573.65
$62.50$65.00$67.50Sep 18$0.75$1.752.33
$57.50$60.00$62.50Sep 18$0.84$1.661.98
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 14$0.06$1.9432.33
$52.50$55.00$57.50Sep 18$0.09$2.4126.78
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$57.00$57.50$58.00Aug 21$0.05$0.459.00
$55.00$57.50$60.00Sep 18$0.62$1.883.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $--, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Aug 21-$0.32$1.68
$62.00$63.001:2Aug 7-$0.05$0.95
$60.00$62.501:2Sep 18-$1.57$0.93
$63.00$64.001:2Aug 21-$0.09$0.91
$67.00$69.001:2Aug 21-$1.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$52.501:2Aug 21$0.00$4.50
$53.00$50.001:2Sep 4-$0.12$2.88
$56.00$53.001:2Sep 4-$0.18$2.82
$57.00$54.001:2Sep 11-$0.33$2.67
$55.00$52.501:2Sep 18-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.38%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Sep 18$2.100.520.7%3.38%4.06%2034.8K
$65.00Sep 18$1.100.354.7%1.77%6.48%1792.6K
$62.50Aug 21$1.050.510.7%1.69%2.37%8691
$63.00Sep 4$1.050.451.5%1.69%3.17%5--
$63.00Aug 21$0.800.441.5%1.29%2.77%1582
$67.50Sep 18$0.500.208.7%0.81%9.54%124.4K
$65.00Aug 21$0.350.244.7%0.56%5.27%202.1K
$63.00Aug 7$0.250.301.5%0.40%1.88%19184
$64.00Aug 21$0.250.313.1%0.40%3.50%533
$67.00Aug 21$0.150.177.9%0.24%8.17%198

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 1,685
Total Puts 560
Put/Call Ratio 0.33
Net Difference 1,125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,624
Total Puts 13,453
Average Put/Call Ratio 0.67
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