Tour v492
MDLZ
MONDELEZ INTL INC Class A
$62.75 +0.24%
$63.23 (+0.76%)🌙
as of 08/06 06:55 PM
(8/5 18:58) ◀
|
Thursday, August 6, 2026 (6:55pm)
January 2026
|
▶
◀ 8/6 18:55

Option Volume

Detail
ℹ
Current (08/06) 917
Calls: 785 (86%)
Puts: 132 (14%)
Prior (08/05) 2,028
Calls: 1,586 (78%)
Puts: 442 (22%)
Current vs Prior -54.78%
Calls: -50.50% (Calls)
Puts: -70.14% (Puts)
Prior 7-Day Total 27,497
Calls: 18,109 (66%)
Puts: 9,388 (34%)
Prior 7-Day Average 3,928
Calls: 2,587 (66%)
Puts: 1,341 (34%)
Current vs Prior 7-Day Avg -76.66%
Calls: -69.66%
Puts: -90.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $206.0K
Calls: $194.2K (94%)
Puts: $11.8K (6%)
Prior (08/05) $367.7K
Calls: $309.9K (84%)
Puts: $57.8K (16%)
Current vs Prior -43.98%
Calls: -37.33%
Puts: -79.62%
Prior 7-Day Total $5.03M
Calls: $3.68M (73%)
Puts: $1.35M (27%)
Prior 7-Day Average $718.0K
Calls: $525.0K (73%)
Puts: $193.0K (27%)
Current vs Prior 7-Day Avg -71.31%
Calls: -63.01%
Puts: -93.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.17
Prior (08/05) 0.28
Current vs Prior -39.66%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -72.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 59,200
Calls: 35,170 (59%)
Puts: 24,030 (41%)
Prior (08/05) 47,718
Calls: 29,883 (63%)
Puts: 17,835 (37%)
Current vs Prior +24.06%
Prior 7-Day Total 476,367
Calls: 249,820 (52%)
Puts: 226,547 (48%)
Prior 7-Day Average 68,052
Calls: 35,688 (52%)
Puts: 32,363 (48%)
Current vs Prior 7-Day Avg -13.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.55% | 4.41%4.43% | 7.65%
Prior 4.23% | 4.28%5.13% | 8.59%
Current vs Prior -16.05% | +3.11%-13.60% | -10.99%
Prior 7-Day Avg 3.86% | 4.57%5.81% | 9.64%
Current vs 7-Day Avg -7.83% | -3.49%-23.75% | -20.67%
Prior 7-Day Eod 4.23% | 4.28%5.13% | 8.59%
Current vs 7-Day Eod -16.05% | +3.11%-13.60% | -10.99%
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 94% of dollar volume in calls ($194.2K) vs puts ($11.8K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (785 calls vs 132 puts). P/C ratio dropping 40% - 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 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 2 of results (avg 8.1%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.804.10$3.957.6%2210.711.2K
$62.50Sep 182.252.45$2.358.5%1260.534.9K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 180.250.30$0.2817.9%20.095.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 711.2013.10$12.1515.6%10.9921
$59.00Aug 142.605.20$3.9066.7%60.937
$52.00Aug 79.4012.00$10.7024.3%10.8523
$60.00Aug 142.753.40$3.0821.1%60.8338
$61.00Aug 141.902.45$2.1725.3%30.78--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 140.951.90$1.4266.9%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 778, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.804.10$3.957.6%2210.711.2K
$62.50Sep 182.252.45$2.358.5%1260.534.9K
$65.00Sep 181.251.45$1.3514.8%790.362.8K
$65.00Aug 280.051.65$0.85188.2%500.3016
$63.00Aug 210.602.10$1.35111.1%280.48592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.851.15$1.0030.0%400.291.8K
$57.50Sep 180.450.55$0.5020.0%140.161.3K
$61.00Aug 70.000.35$0.18194.4%130.16--
$62.50Sep 181.602.35$1.9837.9%120.47520
$60.00Sep 40.051.05$0.55181.8%90.2367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 52.7%, max 187.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 7Sep 1865.3%27.0%141.8%802.8K
$64.00Aug 7Aug 2151.7%22.1%133.4%18128
$66.00Aug 7Sep 453.3%27.9%91.1%5397
$67.00Aug 14Sep 1138.9%26.8%44.9%5--
$60.00Aug 14Sep 1834.4%24.4%41.2%2271.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 7Aug 2163.4%22.0%187.9%14172
$60.00Aug 14Sep 1834.4%24.4%41.2%411.8K
$62.00Aug 7Aug 1434.8%25.8%34.8%850
$57.50Aug 21Sep 1828.5%26.3%8.4%1611.4K
$62.50Aug 21Sep 1824.8%23.7%4.5%14567

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 10.54, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$67.50Aug 21$0.13$1.37$0.1310.54$66.13
$67.50$70.00Sep 18$0.35$2.15$0.356.14$67.85
$65.00$66.00Aug 7$0.15$0.85$0.155.67$65.15
$66.00$67.00Aug 28$0.15$0.85$0.155.67$66.15
$65.00$66.00Aug 21$0.20$0.80$0.204.00$65.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Sep 18$0.22$2.28$0.2210.36$57.28
$60.00$58.00Aug 14$0.22$1.78$0.228.09$59.78
$60.00$57.50Aug 21$0.40$2.10$0.405.25$59.60
$60.00$57.50Sep 18$0.50$2.00$0.504.00$59.50
$62.00$61.00Aug 14$0.22$0.78$0.223.55$61.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$63.00Aug 7$10.45$10.45$0.5519.00$62.45
$59.00$60.00Aug 14$0.82$0.82$0.184.56$59.82
$61.00$62.00Aug 14$0.82$0.82$0.184.56$61.82
$63.00$64.00Aug 21$0.75$0.75$0.253.00$63.75
$60.00$62.50Sep 18$1.60$1.60$0.901.78$61.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 14$0.85$0.85$0.155.67$62.15
$62.50$61.00Aug 21$0.70$0.70$0.800.87$61.80
$62.50$60.00Sep 18$0.98$0.98$1.520.64$61.52
$62.00$61.00Aug 14$0.22$0.22$0.780.28$61.78
$60.00$57.50Sep 18$0.50$0.50$2.000.25$59.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.49, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 14Aug 28$0.1338.9%28.9%
$66.00Aug 7Aug 21$0.3053.3%26.9%
$67.50Aug 21Sep 18$0.4529.4%26.1%
$60.00Aug 14Sep 18$0.8734.4%24.4%
$62.50Aug 21Sep 18$0.9024.8%23.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 28Sep 4$0.0827.1%27.1%
$61.00Aug 7Aug 14$0.1763.4%28.2%
$60.00Aug 14Aug 21$0.2034.4%29.8%
$57.50Aug 21Sep 18$0.4028.5%26.3%
$62.00Aug 7Aug 14$0.4434.8%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.06% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 14$1.35$0.57$1.92$60.08$63.923.06%
$61.00Aug 14$2.17$0.35$2.52$58.48$63.524.02%
$62.50Aug 21$1.45$1.15$2.60$59.90$65.104.14%
$63.00Aug 14$1.35$1.42$2.77$60.23$65.774.41%
$60.00Aug 14$3.08$0.30$3.38$56.62$63.385.39%
$62.50Sep 18$2.35$1.98$4.33$58.17$66.836.90%
$60.00Sep 18$3.95$1.00$4.95$55.05$64.957.89%
$52.00Aug 7$10.70$1.05$11.75$40.25$63.7518.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.45% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$58.00Aug 14$0.20$0.08$0.28$57.72$65.28
$67.50$57.50Aug 21$0.20$0.10$0.30$57.20$67.80
$65.00$62.00Aug 7$0.18$0.13$0.31$61.69$65.31
$67.00$58.00Aug 14$0.25$0.08$0.33$57.67$67.33
$67.50$57.00Aug 21$0.20$0.15$0.35$56.65$67.85
$65.00$61.00Aug 7$0.18$0.18$0.36$60.64$65.36
$63.00$62.00Aug 7$0.25$0.13$0.38$61.62$63.38
$64.00$62.00Aug 7$0.25$0.13$0.38$61.62$64.38
$64.00$58.00Aug 14$0.30$0.08$0.38$57.62$64.38
$63.00$61.00Aug 7$0.25$0.18$0.43$60.57$63.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.68, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5860/62Sep 18$1.82$0.682.68$55.68$61.82
60/6265/68Sep 18$1.68$0.822.05$60.82$66.68
58/6063/64Aug 14$1.27$0.731.74$58.73$64.27
61/6265/66Aug 21$0.90$0.601.50$61.60$65.90
58/6062/65Sep 18$1.50$1.001.50$58.50$64.00
61/6266/68Aug 21$0.83$0.671.24$61.67$66.83
60/6268/70Sep 18$1.33$1.171.14$61.17$68.83
58/6061/62Aug 14$1.04$0.961.08$58.96$62.04
55/5862/65Sep 18$1.22$1.280.95$56.28$63.72
58/6065/68Sep 18$1.20$1.300.92$58.80$66.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 16.86, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.09$0.9110.11
$62.50$65.00$67.50Sep 18$0.30$2.207.33
$65.00$67.50$70.00Sep 18$0.35$2.156.14
$65.00$66.00$67.00Aug 28$0.17$0.834.88
$60.00$62.50$65.00Sep 18$0.60$1.903.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Sep 18$0.14$2.3616.86
$55.00$57.50$60.00Sep 18$0.28$2.227.93
$60.00$61.00$62.00Aug 14$0.17$0.834.88
$57.50$60.00$62.50Sep 18$0.48$2.024.21
$61.00$62.00$63.00Aug 14$0.63$0.370.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.92, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$74.001:2Aug 7-$2.13$5.87
$62.50$65.001:2Sep 18-$0.35$2.15
$63.00$65.001:2Sep 4-$0.03$1.97
$63.00$65.001:2Aug 28-$0.17$1.83
$60.00$62.501:2Sep 18-$0.75$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$52.001:2Aug 7-$1.92$7.08
$60.00$57.501:2Sep 18$0.00$2.50
$62.50$60.001:2Sep 18-$0.02$2.48
$57.50$55.001:2Sep 18-$0.06$2.44
$55.00$52.501:2Sep 18-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.99%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$1.250.363.6%1.99%5.58%792.8K
$63.00Sep 4$1.000.500.4%1.59%1.99%56
$63.00Aug 21$0.600.480.4%0.96%1.35%28592
$66.00Sep 4$0.500.285.2%0.80%5.98%143
$65.00Aug 21$0.450.263.6%0.72%4.30%42.1K
$63.00Aug 28$0.400.460.4%0.64%1.04%111
$66.00Aug 28$0.400.225.2%0.64%5.82%134
$64.00Aug 21$0.300.332.0%0.48%2.47%229
$67.00Sep 11$0.300.206.8%0.48%7.25%4--
$63.00Aug 14$0.250.500.4%0.40%0.80%136

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 785
Total Puts 132
Put/Call Ratio 0.17
Net Difference 653

Prior's Put/Call Breakdown

Total Calls 1,586
Total Puts 442
Put/Call Ratio 0.28
Net Difference 1,144

Prior 7-Day Put/Call Summary

Total Calls 18,109
Total Puts 9,388
Average Put/Call Ratio 0.61
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