Tour v528
MDLZ
MONDELEZ INTL INC Class A
$60.17 -1.12%
$60.14 (-0.05%)🌙
as of 09/21 06:44 PM
(9/18 18:44) ◀
|
Monday, September 21, 2026 (6:44pm)
January 2026
|
▶
◀ 9/21 18:44

Option Volume

Detail
ℹ
Current (09/21) 3,974
Calls: 3,091 (78%)
Puts: 883 (22%)
Prior (09/18) 3,062
Calls: 2,274 (74%)
Puts: 788 (26%)
Current vs Prior +29.78%
Calls: +35.93% (Calls)
Puts: +12.06% (Puts)
Prior 7-Day Total 27,515
Calls: 21,815 (79%)
Puts: 5,700 (21%)
Prior 7-Day Average 3,930
Calls: 3,116 (79%)
Puts: 814 (21%)
Current vs Prior 7-Day Avg +1.10%
Calls: -0.82%
Puts: +8.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $645.6K
Calls: $527.6K (82%)
Puts: $118.0K (18%)
Prior (09/18) $731.3K
Calls: $557.4K (76%)
Puts: $173.8K (24%)
Current vs Prior -11.72%
Calls: -5.36%
Puts: -32.12%
Prior 7-Day Total $4.77M
Calls: $4.06M (85%)
Puts: $709.9K (15%)
Prior 7-Day Average $681.0K
Calls: $579.5K (85%)
Puts: $101.4K (15%)
Current vs Prior 7-Day Avg -5.19%
Calls: -8.96%
Puts: +16.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.29
Prior (09/18) 0.35
Current vs Prior -17.56%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -43.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 31,155
Calls: 21,785 (70%)
Puts: 9,370 (30%)
Prior (09/18) 58,186
Calls: 38,539 (66%)
Puts: 19,647 (34%)
Current vs Prior -46.46%
Prior 7-Day Total 294,211
Calls: 201,708 (69%)
Puts: 92,503 (31%)
Prior 7-Day Average 42,030
Calls: 28,815 (69%)
Puts: 13,214 (31%)
Current vs Prior 7-Day Avg -25.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.26% | 3.26%5.90% | 9.94%
Prior 3.62% | 5.01%3.86% | 6.79%
Current vs Prior -9.90% | -35.01%+52.77% | +46.43%
Prior 7-Day Avg 4.03% | 3.92%3.77% | 8.00%
Current vs 7-Day Avg -19.19% | -16.84%+56.35% | +24.24%
Prior 7-Day Eod 3.62% | 5.01%3.86% | 6.79%
Current vs 7-Day Eod -9.90% | -35.01%+52.77% | +46.43%
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% | 14.45%
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 82% of dollar volume in calls ($527.6K) vs puts ($118.0K). Extreme bullish P/C ratio of 0.29 - heavy call buying (3,091 calls vs 883 puts). Call-heavy open interest (21,785 calls vs 9,370 puts) suggests bullish positioning. Declining open interest (down 46%) indicates positions being closed.

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. 16 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 252.356.30$4.3391.2%21.00--
$57.00Sep 251.904.50$3.2081.2%20.93--
$59.00Sep 251.201.70$1.4534.5%40.833
$58.00Oct 161.553.10$2.3366.5%80.79--
$60.00Oct 90.601.90$1.25104.0%60.531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 253.806.00$4.9044.9%40.97--
$62.00Sep 251.153.70$2.42105.4%10.8615
$65.00Oct 304.505.80$5.1525.2%10.84--
$62.50Oct 162.553.30$2.9325.6%30.75--
$62.00Oct 91.102.80$1.9587.2%40.72--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 2.4K, top 396)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.100.25$0.1883.3%3090.101.6K
$64.00Sep 250.000.40$0.20200.0%2790.1266
$65.00Oct 20.000.75$0.38197.4%2480.1618
$62.50Oct 160.450.55$0.5020.0%1170.24729
$64.00Oct 20.000.25$0.13192.3%1020.09227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 161.251.55$1.4021.4%3960.51775
$59.00Oct 160.801.10$0.9531.6%1840.39--
$59.00Sep 250.150.30$0.2268.2%720.2655
$61.00Oct 90.702.95$1.83123.0%200.6510
$60.00Sep 250.450.55$0.5020.0%120.5231

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 89.8%, max 145.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Sep 25Oct 1651.1%20.8%145.2%10558
$65.00Oct 2Oct 2345.9%23.9%91.9%24918
$61.00Sep 25Oct 2336.4%20.8%75.0%10182
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Sep 25Oct 936.4%15.7%132.8%2357
$59.00Sep 25Oct 3023.3%22.4%4.2%7361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.61, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$61.00Oct 16$1.45$1.55$1.4579%1.07$59.45
$61.00$62.00Oct 2$0.13$0.87$0.1331%6.69$61.13
$61.00$62.00Oct 16$0.31$0.69$0.3138%2.23$61.31
$60.00$61.00Oct 2$0.40$0.60$0.4049%1.50$60.40
$61.00$65.00Oct 23$0.66$3.34$0.6637%5.06$61.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$62.00Sep 25$2.48$1.52$2.4897%0.61$63.52
$62.00$61.00Oct 9$0.12$0.88$0.1272%7.33$61.88
$65.00$59.00Oct 30$3.75$2.25$3.7584%0.60$61.25
$61.00$59.00Oct 9$0.83$1.17$0.8365%1.41$60.17
$62.50$60.00Oct 16$1.53$0.97$1.5375%0.63$60.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.43, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Oct 23$0.30$0.30$0.7086%0.43$66.30
$61.00$62.00Sep 25$0.35$0.35$0.6567%0.54$61.35
$62.50$63.00Oct 16$0.20$0.20$0.3076%0.67$62.70
$64.00$65.00Oct 9$0.23$0.23$0.7780%0.30$64.23
$64.00$67.00Sep 25$0.17$0.17$2.8388%0.06$64.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$56.00Oct 16$0.33$0.33$1.1775%0.28$57.17
$59.00$58.00Oct 2$0.32$0.32$0.6864%0.47$58.68
$59.00$56.00Oct 30$0.80$0.80$2.2058%0.36$58.20
$60.00$59.00Oct 16$0.45$0.45$0.5549%0.82$59.55
$59.00$57.50Oct 16$0.40$0.40$1.1061%0.36$58.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.38, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 25Oct 2$0.4017.8%21.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Sep 25Oct 9$0.3036.4%15.7%
$60.00Sep 25Oct 2$0.4517.8%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.55% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 25$0.43$0.50$0.93$59.07$60.931.55%
$59.00Sep 25$1.45$0.22$1.67$57.33$60.672.78%
$60.00Oct 2$0.83$0.95$1.78$58.22$61.782.96%
$61.00Sep 25$0.48$1.53$2.01$58.99$63.013.34%
$61.00Oct 9$0.48$1.83$2.31$58.69$63.313.84%
$62.00Oct 9$0.50$1.95$2.45$59.55$64.454.07%
$62.00Sep 25$0.13$2.42$2.55$59.45$64.554.24%
$62.50Oct 16$0.50$2.93$3.43$59.07$65.935.70%
$56.00Sep 25$4.33$0.05$4.38$51.62$60.387.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.43% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 25$0.13$0.13$0.26$57.74$62.26
$64.00$58.00Sep 25$0.20$0.13$0.33$57.67$64.33
$62.00$59.00Sep 25$0.13$0.22$0.35$58.65$62.35
$63.00$58.00Sep 25$0.30$0.13$0.43$57.57$63.43
$63.00$58.00Oct 2$0.13$0.28$0.41$57.59$63.41
$64.00$56.00Oct 16$0.25$0.22$0.47$55.53$64.47
$64.00$59.00Sep 25$0.20$0.22$0.42$58.58$64.42
$63.00$56.00Oct 16$0.30$0.22$0.52$55.48$63.52
$63.00$59.00Sep 25$0.30$0.22$0.52$58.48$63.52
$62.00$58.00Oct 2$0.30$0.28$0.58$57.42$62.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5766/67Oct 23$0.40$0.6062%0.67$56.60$66.40
56/5862/63Oct 16$0.53$0.9751%0.55$56.97$63.03
56/5868/70Oct 16$0.48$2.0267%0.24$57.02$67.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 20.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 2$0.27$0.7328%2.70
$62.00$63.00$64.00Oct 2$0.17$0.8312%4.88
$64.00$65.00$66.00Oct 16$0.12$0.883%7.33
$63.00$64.00$65.00Oct 2$0.25$0.755%3.00
$62.00$63.00$64.00Oct 9$0.45$0.558%1.22
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.50$59.00Oct 16$0.07$1.4327%20.43
$58.00$59.00$60.00Sep 25$0.19$0.8139%4.26
$59.00$60.00$61.00Sep 25$0.75$0.2542%0.33

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 $-0.17, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$63.001:2Oct 9$0.00$1.00
$61.00$62.001:2Oct 2-$0.17$0.83
$61.00$62.001:2Oct 16-$0.26$0.74
$63.00$64.001:2Sep 25-$0.10$0.90
$62.50$63.001:2Oct 16-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$59.001:2Oct 9-$0.17$1.83
$59.00$57.501:2Oct 16-$0.15$1.35
$62.00$61.001:2Sep 25-$0.64$0.36
$60.00$59.001:2Oct 2-$0.25$0.75
$60.00$59.001:2Oct 16-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.25%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 16$0.750.381.4%1.25%2.63%83--
$64.00Oct 30$0.250.216.4%0.42%6.78%211
$62.00Oct 16$0.500.283.0%0.83%3.87%16--
$62.50Oct 16$0.450.243.9%0.75%4.62%117729
$66.00Oct 23$0.100.149.7%0.17%9.86%2--
$64.00Oct 9$0.100.206.4%0.17%6.53%811
$62.00Oct 9$0.300.283.0%0.50%3.54%107
$61.00Oct 23$0.450.371.4%0.75%2.13%39--
$64.00Oct 16$0.200.146.4%0.33%6.70%4--
$63.00Oct 9$0.200.174.7%0.33%5.04%12120

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 3,091
Total Puts 883
Put/Call Ratio 0.29
Net Difference 2,208

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,815
Total Puts 5,700
Average Put/Call Ratio 0.51
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