Tour v528
MDLZ
MONDELEZ INTL INC Class A
$62.10 -0.46%
$62.26 (+0.26%)🌙
as of 09/15 06:50 PM
(9/14 18:50) ◀
|
Tuesday, September 15, 2026 (6:50pm)
January 2026
|
▶ (9/18 18:44)
◀ 9/15 18:50 ▶

Option Volume

Detail
ℹ
Current (09/15) 8,876
Calls: 8,477 (96%)
Puts: 399 (4%)
Prior (09/14) 3,551
Calls: 3,179 (90%)
Puts: 372 (10%)
Current vs Prior +149.96%
Calls: +166.66% (Calls)
Puts: +7.26% (Puts)
Prior 7-Day Total 21,308
Calls: 12,916 (61%)
Puts: 8,392 (39%)
Prior 7-Day Average 3,044
Calls: 1,845 (61%)
Puts: 1,198 (39%)
Current vs Prior 7-Day Avg +191.59%
Calls: +359.42%
Puts: -66.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $2.31M
Calls: $2.25M (97%)
Puts: $58.8K (3%)
Prior (09/14) $302.0K
Calls: $257.0K (85%)
Puts: $44.9K (15%)
Current vs Prior +664.96%
Calls: +775.83%
Puts: +30.95%
Prior 7-Day Total $2.66M
Calls: $1.51M (57%)
Puts: $1.15M (43%)
Prior 7-Day Average $379.4K
Calls: $215.3K (57%)
Puts: $164.2K (43%)
Current vs Prior 7-Day Avg +508.79%
Calls: +945.72%
Puts: -64.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.05
Prior (09/14) 0.12
Current vs Prior -59.78%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -96.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 30,950
Calls: 23,571 (76%)
Puts: 7,379 (24%)
Prior (09/14) 44,084
Calls: 36,012 (82%)
Puts: 8,072 (18%)
Current vs Prior -29.79%
Prior 7-Day Total 290,795
Calls: 185,429 (64%)
Puts: 105,366 (36%)
Prior 7-Day Average 41,542
Calls: 26,489 (64%)
Puts: 15,052 (36%)
Current vs Prior 7-Day Avg -25.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.04% | 3.46%4.04% | 8.26%
Prior 4.58% | 4.01%4.58% | 8.70%
Current vs Prior -11.83% | -13.60%-11.83% | -5.08%
Prior 7-Day Avg 3.82% | 3.71%3.82% | 8.17%
Current vs 7-Day Avg +5.69% | -6.79%+5.75% | +1.08%
Prior 7-Day Eod 4.58% | 4.01%4.58% | 8.70%
Current vs 7-Day Eod -11.83% | -13.60%-11.83% | -5.08%
Sentiment BULLISHBULLISH

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 97% of dollar volume in calls ($2.25M) vs puts ($58.8K). Massive premium surge with dollar volume up 665% vs prior. Dollar volume significantly above 7-day average (509% higher). Unusually high activity with volume up 150% vs prior - elevated interest.

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. 17 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.109.10$7.1056.3%41.00--
$57.00Sep 183.707.10$5.4063.0%21.00--
$52.50Sep 187.6011.60$9.6041.7%10.89--
$54.00Sep 186.2010.10$8.1547.9%50.853
$51.00Sep 1810.4011.80$11.1012.6%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 183.607.00$5.3064.2%10.94--
$66.00Sep 182.706.00$4.3575.9%10.90--
$64.00Sep 180.753.50$2.13129.1%10.71--
$62.50Sep 180.202.55$1.38170.3%120.651.0K
$63.00Sep 180.103.30$1.70188.2%40.64--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 4.3K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 180.000.65$0.33197.0%2.6K0.355.0K
$67.50Sep 180.000.05$0.03166.7%6480.034.2K
$65.00Oct 160.250.70$0.4893.7%1800.221.4K
$67.00Sep 250.000.30$0.15200.0%1330.1031
$62.50Oct 161.101.40$1.2524.0%1060.44301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.750.95$0.8523.5%1940.32605
$62.50Oct 161.302.45$1.8861.2%940.56188
$62.50Sep 180.202.55$1.38170.3%120.651.0K
$62.00Sep 180.052.00$1.02191.2%100.50286
$59.00Sep 180.050.55$0.30166.7%50.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 106.1%, max 227.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Sep 18Oct 2363.2%19.3%227.1%27242
$63.00Sep 18Oct 2349.0%19.4%152.2%1372
$66.00Oct 2Oct 3033.7%25.9%30.5%736
$62.50Sep 18Oct 1624.9%22.5%10.8%2.7K5.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 1662.6%21.9%186.3%1962.6K
$62.00Sep 18Sep 2551.7%23.0%125.0%14293
$62.50Sep 18Oct 1624.9%22.5%10.8%1061.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 12.51, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$65.00Oct 2$0.65$2.35$0.6549%3.62$62.65
$66.00$71.00Oct 30$0.45$4.55$0.4523%10.11$66.45
$63.00$64.00Oct 23$0.32$0.68$0.3238%2.13$63.32
$63.00$64.00Sep 25$0.35$0.65$0.3541%1.86$63.35
$65.00$67.50Oct 16$0.30$2.20$0.3022%7.33$65.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$57.00Sep 25$0.37$4.63$0.3746%12.51$61.63
$59.00$54.00Oct 23$0.23$4.77$0.2324%20.74$58.77
$63.00$62.00Sep 25$0.20$0.80$0.2059%4.00$62.80
$64.00$63.00Sep 18$0.43$0.57$0.4371%1.33$63.57
$62.50$60.00Oct 16$1.03$1.47$1.0356%1.43$61.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.57, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$69.00Oct 23$0.73$0.73$3.2772%0.22$65.73
$64.00$65.00Sep 18$0.43$0.43$0.5771%0.75$64.43
$65.00$66.00Oct 30$0.45$0.45$0.5569%0.82$65.45
$64.00$65.00Sep 25$0.35$0.35$0.6570%0.54$64.35
$65.00$67.50Sep 18$0.17$0.17$2.3386%0.07$65.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$61.00Sep 18$0.72$0.72$0.2850%2.57$61.28
$59.00$55.00Sep 18$0.27$0.27$3.7383%0.07$58.73
$60.00$59.00Sep 18$0.30$0.30$0.7073%0.43$59.70
$59.00$54.00Oct 23$0.23$0.23$4.7776%0.05$58.77
$62.00$57.00Sep 25$0.37$0.37$4.6354%0.08$61.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.44, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Sep 18Oct 2$0.0551.7%24.2%
$63.00Sep 18Sep 25$0.2849.0%31.4%
$62.50Sep 18Oct 16$0.9224.9%22.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Sep 18Oct 16$0.5024.9%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.75% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Sep 18$0.33$1.38$1.71$60.79$64.212.75%
$63.00Sep 25$0.93$1.05$1.98$61.02$64.983.19%
$62.00Sep 18$1.13$1.02$2.15$59.85$64.153.46%
$63.00Sep 18$0.65$1.70$2.35$60.65$65.353.78%
$64.00Sep 18$0.63$2.13$2.76$61.24$66.764.44%
$62.50Oct 16$1.25$1.88$3.13$59.37$65.635.04%
$60.00Sep 18$2.58$0.60$3.18$56.82$63.185.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.81% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$59.00Sep 18$0.20$0.30$0.50$58.50$65.50
$69.00$54.00Oct 23$0.15$0.40$0.55$53.45$69.55
$65.00$61.00Sep 18$0.20$0.30$0.50$60.50$65.50
$67.00$57.00Sep 25$0.15$0.48$0.63$56.37$67.63
$62.50$61.00Sep 18$0.33$0.30$0.63$60.37$63.13
$65.00$57.00Sep 25$0.23$0.48$0.71$56.29$65.71
$62.50$59.00Sep 18$0.33$0.30$0.63$58.37$63.13
$66.00$59.00Oct 2$0.45$0.33$0.78$58.22$66.78
$65.00$59.00Oct 2$0.53$0.33$0.86$58.14$65.86
$65.00$60.00Sep 18$0.20$0.60$0.80$59.20$65.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.70, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6064/65Sep 18$0.73$0.2744%2.70$59.27$64.73
59/6065/68Sep 18$0.47$2.0358%0.23$59.53$65.47
55/5965/68Sep 18$0.44$3.5669%0.12$58.56$65.44
55/5964/65Sep 18$0.70$3.3054%0.21$58.30$64.70
54/5965/69Oct 23$0.96$4.0448%0.24$58.04$65.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 4.32, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$0.47$2.0334%4.32
$58.00$60.00$62.00Sep 18$0.40$1.6034%4.00
$65.00$67.50$70.00Oct 16$0.25$2.2516%9.00
$62.00$63.00$64.00Oct 23$0.46$0.5420%1.17
$63.00$64.00$65.00Oct 23$0.52$0.4810%0.92
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.73, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Sep 18-$0.73$1.27
$62.00$63.001:2Oct 23-$0.22$0.78
$65.00$67.001:2Sep 25-$0.07$1.93
$63.00$64.001:2Sep 25-$0.23$0.77
$67.50$70.001:2Oct 16-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$57.001:2Sep 25-$0.11$4.89
$59.00$54.001:2Oct 23-$0.17$4.83
$60.00$59.001:2Sep 18$0.00$1.00
$63.00$62.001:2Sep 25-$0.65$0.35
$60.00$59.001:2Oct 9-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.72%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 30$0.450.314.7%0.72%5.39%6--
$62.50Oct 16$1.100.440.6%1.77%2.42%106301
$66.00Oct 30$0.100.236.3%0.16%6.44%1--
$65.00Oct 16$0.250.224.7%0.40%5.07%1801.4K

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 8,477
Total Puts 399
Put/Call Ratio 0.05
Net Difference 8,078

Prior's Put/Call Breakdown

Total Calls 3,179
Total Puts 372
Put/Call Ratio 0.12
Net Difference 2,807

Prior 7-Day Put/Call Summary

Total Calls 12,916
Total Puts 8,392
Average Put/Call Ratio 1.24
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