Tour v528
MDLZ
MONDELEZ INTL INC Class A
$60.85 -1.92%
$61.10 (+0.41%)🌙
as of 09/18 06:44 PM
(9/15 18:50) ◀
|
Friday, September 18, 2026 (6:44pm)
January 2026
|
▶ (9/21 18:44)
◀ 9/18 18:44 ▶

Option Volume

Detail
ℹ
Current (09/18) 3,062
Calls: 2,274 (74%)
Puts: 788 (26%)
Prior (09/15) 8,876
Calls: 8,477 (96%)
Puts: 399 (4%)
Current vs Prior -65.50%
Calls: -73.17% (Calls)
Puts: +97.49% (Puts)
Prior 7-Day Total 26,303
Calls: 20,774 (79%)
Puts: 5,529 (21%)
Prior 7-Day Average 3,757
Calls: 2,967 (79%)
Puts: 789 (21%)
Current vs Prior 7-Day Avg -18.51%
Calls: -23.38%
Puts: -0.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $731.3K
Calls: $557.4K (76%)
Puts: $173.8K (24%)
Prior (09/15) $2.31M
Calls: $2.25M (97%)
Puts: $58.8K (3%)
Current vs Prior -68.34%
Calls: -75.24%
Puts: +195.41%
Prior 7-Day Total $4.30M
Calls: $3.67M (85%)
Puts: $636.7K (15%)
Prior 7-Day Average $615.0K
Calls: $524.0K (85%)
Puts: $91.0K (15%)
Current vs Prior 7-Day Avg +18.91%
Calls: +6.38%
Puts: +91.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.35
Prior (09/15) 0.05
Current vs Prior +636.22%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -34.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 58,186
Calls: 38,539 (66%)
Puts: 19,647 (34%)
Prior (09/15) 30,950
Calls: 23,571 (76%)
Puts: 7,379 (24%)
Current vs Prior +88.00%
Prior 7-Day Total 271,720
Calls: 185,974 (68%)
Puts: 85,746 (32%)
Prior 7-Day Average 38,817
Calls: 26,567 (68%)
Puts: 12,249 (32%)
Current vs Prior 7-Day Avg +49.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.86% | 3.62%3.86% | 6.79%
Prior 4.04% | 3.46%4.04% | 8.26%
Current vs Prior -10.55% | +44.77%-4.45% | -17.84%
Prior 7-Day Avg 3.97% | 3.73%3.75% | 8.17%
Current vs 7-Day Avg -8.96% | +34.29%+2.89% | -16.90%
Prior 7-Day Eod 4.04% | 3.46%4.04% | 8.26%
Current vs 7-Day Eod -10.55% | +44.77%-4.45% | -17.84%
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 76% of dollar volume in calls ($557.4K) vs puts ($173.8K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (2,274 calls vs 788 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 -- 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. 35 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 182.004.70$3.3580.6%10.96--
$57.00Sep 182.304.80$3.5570.4%10.95--
$60.00Sep 180.602.95$1.78132.0%2220.92808
$60.00Oct 90.303.40$1.85167.6%10.89--
$52.50Sep 186.609.10$7.8531.8%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 181.205.10$3.15123.8%10.96--
$65.00Sep 253.504.80$4.1531.3%40.92--
$64.00Sep 251.805.20$3.5097.1%10.87--
$65.00Oct 163.406.00$4.7055.3%70.85--
$72.50Sep 189.7012.30$11.0023.6%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 1.4K, top 222)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.602.95$1.78132.0%2220.92808
$62.50Oct 160.550.70$0.6323.8%1930.29596
$61.00Sep 250.450.90$0.6866.2%820.452
$65.00Sep 180.002.00$1.00200.0%740.283.1K
$68.00Sep 250.002.15$1.08199.1%600.2364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 250.651.30$0.9866.3%530.5613
$61.00Sep 180.001.15$0.57201.8%510.54114
$62.50Sep 180.302.75$1.53160.1%390.63973
$60.00Sep 180.000.05$0.03166.7%380.092.0K
$63.00Sep 180.204.10$2.15181.4%200.65--

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 3117.4%, max 6425.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Sep 18Oct 301345.2%20.6%6425.8%753.1K
$63.00Sep 18Oct 301048.8%22.6%4540.3%1491
$62.50Sep 18Oct 16952.5%21.0%4428.8%2293.9K
$62.00Sep 18Oct 23533.3%23.1%2208.2%22106
$61.00Sep 18Oct 9264.0%25.0%955.7%729
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Sep 18Oct 23533.3%23.1%2208.2%10286
$61.00Sep 18Oct 30264.0%22.9%1054.7%53114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 4.88, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Oct 9$0.17$0.83$0.1743%4.88$61.17
$62.00$63.00Sep 25$0.13$0.87$0.1329%6.69$62.13
$61.00$62.00Sep 25$0.25$0.75$0.2545%3.00$61.25
$62.00$63.00Oct 2$0.17$0.83$0.1731%4.88$62.17
$63.00$64.00Oct 30$0.22$0.78$0.2232%3.55$63.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Oct 9$0.17$0.83$0.1776%4.88$62.83
$66.00$65.00Sep 18$0.35$0.65$0.3574%1.86$65.65
$65.00$64.00Sep 25$0.65$0.35$0.6592%0.54$64.35
$62.00$61.00Oct 9$0.40$0.60$0.4066%1.50$61.60
$72.50$72.00Sep 18$0.20$0.30$0.2080%1.50$72.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.70, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Sep 18$1.03$1.03$1.4776%0.70$68.53
$61.00$62.00Oct 2$0.55$0.55$0.4553%1.22$61.55
$64.00$65.00Oct 30$0.35$0.35$0.6574%0.54$64.35
$62.00$63.00Oct 9$0.38$0.38$0.6266%0.61$62.38
$63.00$64.00Sep 25$0.12$0.12$0.8880%0.14$63.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 2$0.47$0.47$0.5361%0.89$59.53
$57.50$55.00Oct 16$0.33$0.33$2.1780%0.15$57.17
$60.00$59.00Sep 25$0.35$0.35$0.6563%0.54$59.65
$58.00$57.00Oct 2$0.15$0.15$0.8582%0.18$57.85
$60.00$57.50Oct 16$0.70$0.70$1.8056%0.39$59.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.27, cheapest $0.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Sep 18Sep 25$0.25264.0%24.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Sep 18Sep 25$0.151048.8%32.3%
$61.00Sep 18Sep 25$0.41264.0%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 1.64% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Sep 18$0.43$0.57$1.00$60.00$62.001.64%
$61.00Sep 25$0.68$0.98$1.66$59.34$62.662.73%
$60.00Sep 25$1.22$0.53$1.75$58.25$61.752.88%
$60.00Sep 18$1.78$0.03$1.81$58.19$61.812.97%
$62.00Sep 25$0.43$1.50$1.93$60.07$63.933.17%
$61.00Oct 2$1.05$1.30$2.35$58.65$63.353.86%
$62.00Sep 18$0.53$1.88$2.41$59.59$64.413.96%
$62.00Oct 2$0.50$2.03$2.53$59.47$64.534.16%
$63.00Sep 25$0.30$2.30$2.60$60.40$65.604.27%
$62.50Sep 18$1.08$1.53$2.61$59.89$65.114.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.43% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$58.00Sep 25$0.18$0.08$0.26$57.74$64.26
$64.00$59.00Sep 25$0.18$0.18$0.36$58.64$64.36
$64.00$57.00Oct 2$0.23$0.15$0.38$56.62$64.38
$65.00$55.00Oct 16$0.28$0.10$0.38$54.62$65.38
$63.00$58.00Sep 25$0.30$0.08$0.38$57.62$63.38
$64.00$56.00Oct 2$0.23$0.18$0.41$55.59$64.41
$63.00$59.00Sep 25$0.30$0.18$0.48$58.52$63.48
$63.00$57.00Oct 2$0.33$0.15$0.48$56.52$63.48
$64.00$58.00Oct 2$0.23$0.30$0.53$57.47$64.53
$64.00$59.00Oct 2$0.23$0.28$0.51$58.49$64.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.33, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5863/64Oct 2$0.25$0.7561%0.33$57.75$63.25
57/5862/63Oct 2$0.32$0.6851%0.47$57.68$62.32
55/5862/65Oct 16$0.68$1.8251%0.37$56.82$63.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 5.76, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.00$63.00$64.00Oct 2$0.07$0.9316%13.29
$61.00$62.00$63.00Sep 25$0.12$0.8824%7.33
$60.00$62.50$65.00Oct 16$0.75$1.7544%2.33
$60.00$61.00$62.00Sep 25$0.29$0.7136%2.45
$60.00$61.00$62.00Oct 9$0.63$0.3754%0.59
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.37$2.1338%5.76
$60.00$61.00$62.00Sep 25$0.07$0.9334%13.29
$59.00$60.00$61.00Sep 25$0.10$0.9038%9.00
$59.00$60.00$61.00Oct 2$0.08$0.9232%11.50
$60.00$61.00$62.00Oct 2$0.18$0.8230%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.21, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Sep 18-$0.21$1.79
$60.00$61.001:2Sep 25-$0.14$0.86
$60.00$61.001:2Oct 9-$0.25$0.75
$63.00$65.001:2Oct 9$0.00$2.00
$61.00$62.001:2Sep 25-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$60.001:2Sep 25-$0.08$0.92
$61.00$60.001:2Oct 2-$0.20$0.80
$62.00$61.001:2Sep 25-$0.46$0.54
$58.00$57.001:2Oct 2$0.00$1.00
$63.00$62.001:2Sep 25-$0.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 0.90%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 16$0.550.292.7%0.90%3.62%193596
$65.00Oct 23$0.250.186.8%0.41%7.23%10--
$61.00Oct 2$0.750.470.2%1.23%1.48%8--
$65.00Oct 16$0.200.146.8%0.33%7.15%231.6K
$65.00Oct 9$0.100.136.8%0.16%6.98%18
$63.00Oct 2$0.150.213.5%0.25%3.78%468
$61.00Sep 25$0.450.450.2%0.74%0.99%822

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 2,274
Total Puts 788
Put/Call Ratio 0.35
Net Difference 1,486

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,774
Total Puts 5,529
Average Put/Call Ratio 0.53
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