Tour v492
MDLZ
MONDELEZ INTL INC Class A
$62.60 +0.84%
$62.88 (+0.45%)🌙
as of 08/05 06:58 PM
(8/4 18:56) ◀
|
Wednesday, August 5, 2026 (6:58pm)
January 2026
|
▶ (8/6 18:55)
◀ 8/5 18:58 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,028
Calls: 1,586 (78%)
Puts: 442 (22%)
Prior (08/04) 2,245
Calls: 1,685 (75%)
Puts: 560 (25%)
Current vs Prior -9.67%
Calls: -5.88% (Calls)
Puts: -21.07% (Puts)
Prior 7-Day Total 36,290
Calls: 22,764 (63%)
Puts: 13,526 (37%)
Prior 7-Day Average 5,184
Calls: 3,252 (63%)
Puts: 1,932 (37%)
Current vs Prior 7-Day Avg -60.88%
Calls: -51.23%
Puts: -77.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $367.7K
Calls: $309.9K (84%)
Puts: $57.8K (16%)
Prior (08/04) $746.2K
Calls: $669.7K (90%)
Puts: $76.5K (10%)
Current vs Prior -50.72%
Calls: -53.73%
Puts: -24.38%
Prior 7-Day Total $6.41M
Calls: $4.48M (70%)
Puts: $1.93M (30%)
Prior 7-Day Average $915.9K
Calls: $639.5K (70%)
Puts: $276.4K (30%)
Current vs Prior 7-Day Avg -59.85%
Calls: -51.54%
Puts: -79.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.28
Prior (08/04) 0.33
Current vs Prior -16.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -58.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 47,718
Calls: 29,883 (63%)
Puts: 17,835 (37%)
Prior (08/04) 57,723
Calls: 32,491 (56%)
Puts: 25,232 (44%)
Current vs Prior -17.33%
Prior 7-Day Total 539,697
Calls: 270,279 (50%)
Puts: 269,418 (50%)
Prior 7-Day Average 77,099
Calls: 38,611 (50%)
Puts: 38,488 (50%)
Current vs Prior 7-Day Avg -38.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.23% | 4.28%5.13% | 8.59%
Prior 2.74% | 4.27%5.96% | 9.79%
Current vs Prior +54.59% | +0.29%-13.96% | -12.25%
Prior 7-Day Avg 3.88% | 4.86%6.14% | 10.00%
Current vs 7-Day Avg +9.05% | -11.90%-16.54% | -14.05%
Prior 7-Day Eod 2.74% | 4.27%5.96% | 9.79%
Current vs 7-Day Eod +54.59% | +0.29%-13.96% | -12.25%
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 15.10% | 14.88%
Calls: 14.09% | 14.70%
Puts: 16.12% | 15.06%
Current vs 7-Day Avg +1.37% | -2.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($309.9K) vs puts ($57.8K). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (1,586 calls vs 442 puts). Call-heavy open interest (29,883 calls vs 17,835 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. 1 found (avg $0.70, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 40.650.75$0.7014.3%10.2744
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 71.755.70$3.73105.9%20.9218
$59.00Aug 142.705.20$3.9563.3%10.868
$60.00Aug 70.804.10$2.45134.7%20.8617
$61.00Aug 70.353.50$1.93163.2%90.8520
$61.00Aug 140.903.70$2.30121.7%60.764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 71.405.30$3.35116.4%11.00--
$68.00Aug 74.506.50$5.5036.4%21.002
$69.00Aug 75.008.30$6.6549.6%11.002
$65.00Aug 141.303.90$2.60100.0%20.742
$67.00Aug 72.356.30$4.3391.2%20.721

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 1.5K, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.904.40$4.1512.0%2380.701.1K
$70.00Sep 180.250.50$0.3865.8%2340.135.5K
$65.00Aug 140.250.90$0.57114.0%1660.28166
$62.50Sep 182.052.95$2.5036.0%1520.544.8K
$65.00Sep 181.201.50$1.3522.2%1440.372.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 180.500.70$0.6033.3%670.171.3K
$62.50Sep 181.652.30$1.9832.8%660.47474
$57.50Aug 210.150.20$0.1827.8%330.0910.2K
$62.00Aug 70.101.05$0.58163.8%220.3713
$55.00Sep 180.250.55$0.4075.0%110.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 50.6%, max 152.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 7Sep 1168.1%27.0%152.4%1295
$69.00Aug 7Sep 465.5%31.0%111.0%326
$60.00Aug 7Sep 1858.2%27.7%110.4%2401.2K
$62.00Aug 7Aug 1448.6%27.3%77.6%49157
$59.00Aug 7Aug 1460.2%37.9%59.0%326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 1858.2%27.7%110.4%131.8K
$62.00Aug 7Aug 2148.6%26.6%82.9%2313
$55.00Aug 21Sep 1846.7%32.6%43.1%12572
$63.00Aug 21Sep 426.7%21.8%22.2%49
$61.00Aug 7Sep 436.2%29.9%20.9%3105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 12.33, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$70.00Aug 21$0.15$1.85$0.1512.33$68.15
$66.00$69.00Sep 4$0.25$2.75$0.2511.00$66.25
$67.50$70.00Sep 18$0.30$2.20$0.307.33$67.80
$66.00$67.00Aug 21$0.15$0.85$0.155.67$66.15
$65.00$67.50Sep 18$0.67$1.83$0.672.73$65.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Sep 18$0.20$2.30$0.2011.50$57.30
$55.00$52.50Sep 18$0.25$2.25$0.259.00$54.75
$63.00$61.00Sep 4$0.33$1.67$0.335.06$62.67
$59.00$58.00Aug 21$0.22$0.78$0.223.55$58.78
$60.00$57.50Sep 18$0.63$1.87$0.632.97$59.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 8.09, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$63.00Aug 7$0.89$0.89$0.118.09$62.89
$59.00$61.00Aug 14$1.65$1.65$0.354.71$60.65
$61.00$62.00Aug 14$0.75$0.75$0.253.00$61.75
$63.00$64.00Aug 21$0.70$0.70$0.302.33$63.70
$65.00$66.00Aug 28$0.70$0.70$0.302.33$65.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 7$2.77$2.77$1.232.25$63.23
$63.00$62.00Aug 21$0.63$0.63$0.371.70$62.37
$61.00$60.00Sep 4$0.50$0.50$0.501.00$60.50
$62.00$61.00Aug 7$0.45$0.45$0.550.82$61.55
$65.00$60.00Aug 14$2.22$2.22$2.780.80$62.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.45, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 14$0.2260.2%37.9%
$67.00Aug 21Sep 11$0.2234.4%27.0%
$70.00Aug 21Sep 18$0.2533.6%27.1%
$66.00Aug 21Aug 28$0.2733.0%34.5%
$62.00Aug 7Aug 14$0.2848.6%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 14Aug 21$0.1737.9%34.2%
$55.00Aug 21Sep 18$0.1746.7%32.6%
$60.00Aug 7Aug 14$0.1858.2%34.6%
$62.00Aug 7Aug 21$0.4248.6%26.6%
$57.50Aug 21Sep 18$0.4232.2%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.96% of stock, avg 5.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 7$1.27$0.58$1.85$60.15$63.852.96%
$61.00Aug 7$1.93$0.13$2.06$58.94$63.063.29%
$60.00Aug 7$2.45$0.20$2.65$57.35$62.654.23%
$63.00Aug 21$1.33$1.63$2.96$60.04$65.964.73%
$65.00Aug 14$0.57$2.60$3.17$61.83$68.175.06%
$61.00Aug 21$2.58$0.70$3.28$57.72$64.285.24%
$63.00Sep 4$1.73$1.63$3.36$59.64$66.365.37%
$59.00Aug 14$3.95$0.28$4.23$54.77$63.236.76%
$62.50Sep 18$2.50$1.98$4.48$58.02$66.987.16%
$60.00Sep 18$4.15$1.23$5.38$54.62$65.388.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.37% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$61.00Aug 7$0.10$0.13$0.23$60.77$65.23
$65.00$60.00Aug 7$0.10$0.20$0.30$59.70$65.30
$63.00$61.00Aug 7$0.38$0.13$0.51$60.49$63.51
$63.00$60.00Aug 7$0.38$0.20$0.58$59.42$63.58
$65.00$62.00Aug 7$0.10$0.58$0.68$61.32$65.68
$67.00$58.00Aug 21$0.48$0.23$0.71$57.29$67.71
$70.00$55.00Sep 18$0.38$0.40$0.78$54.22$70.78
$64.00$61.00Aug 7$0.70$0.13$0.83$60.17$64.83
$65.00$58.00Aug 21$0.60$0.23$0.83$57.17$65.83
$65.00$59.00Aug 14$0.57$0.28$0.85$58.15$65.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 6.14, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6367/68Aug 21$0.86$0.146.14$62.14$67.86
58/5961/62Aug 21$1.22$0.284.36$57.78$62.22
62/6366/67Aug 21$0.78$0.223.55$62.22$66.78
52/5560/62Sep 18$1.90$0.603.17$53.10$61.90
55/5860/62Sep 18$1.85$0.652.85$55.65$61.85
58/6062/65Sep 18$1.78$0.722.47$58.22$64.28
60/6265/68Sep 18$1.42$1.081.31$61.08$66.42
52/5562/65Sep 18$1.40$1.101.27$53.60$63.90
61/6262/63Aug 21$0.55$0.451.22$61.45$63.05
55/5862/65Sep 18$1.35$1.151.17$56.15$63.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 19.83, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$65.00$67.50$70.00Sep 18$0.37$2.135.76
$61.00$62.00$63.00Aug 14$0.15$0.855.67
$62.50$65.00$67.50Sep 18$0.48$2.024.21
$60.00$62.50$65.00Sep 18$0.50$2.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Sep 18$0.12$2.3819.83
$55.00$57.50$60.00Sep 18$0.43$2.074.81
$66.00$67.00$68.00Aug 7$0.19$0.814.26
$59.00$60.00$61.00Aug 21$0.29$0.712.45
$61.00$62.00$63.00Aug 21$0.33$0.672.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.20, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$69.001:2Sep 4-$0.20$2.80
$65.00$67.501:2Sep 18-$0.01$2.49
$67.50$70.001:2Sep 18-$0.08$2.42
$62.50$65.001:2Sep 18-$0.20$2.30
$60.00$62.501:2Sep 18-$0.85$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Sep 18-$0.20$2.30
$57.50$55.001:2Aug 21-$0.28$2.22
$59.00$56.001:2Aug 14-$0.82$2.18
$62.50$60.001:2Sep 18-$0.48$2.02
$63.00$61.001:2Sep 4-$0.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.92%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.200.373.8%1.92%5.75%1442.7K
$63.00Aug 21$1.100.500.6%1.76%2.40%32--
$65.00Aug 28$0.650.383.8%1.04%4.87%1--
$63.00Sep 4$0.650.510.6%1.04%1.68%1--
$66.00Sep 4$0.650.275.4%1.04%6.47%144
$64.00Sep 11$0.650.422.2%1.04%3.27%33
$65.00Aug 21$0.500.283.8%0.80%4.63%222.1K
$63.00Aug 14$0.400.470.6%0.64%1.28%24
$67.50Sep 18$0.400.227.8%0.64%8.47%334.4K
$66.00Aug 28$0.350.285.4%0.56%5.99%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 1,586
Total Puts 442
Put/Call Ratio 0.28
Net Difference 1,144

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,764
Total Puts 13,526
Average Put/Call Ratio 0.67
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