Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.21 as of 11/26/2025 8:38:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.30 | 29.30 | 27.30 | 31.51 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 22.80 | 26.80 | 24.80 | 41.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 20.40 | 24.30 | 22.35 | 27.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 17.90 | 21.80 | 19.85 | 18.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 15.40 | 19.30 | 17.35 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 61 | 1.14 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 13.70 | 16.30 | 15.00 | 23.82 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 10.40 | 14.40 | 12.40 | 11.86 | 0.00 | 0.00% | 0.28 | 0 | 42 | 0.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 8.00 | 11.40 | 9.70 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.69 | 0.98 | 0.02 | 0.00 | 10/21/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 5.50 | 9.50 | 7.50 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 414 | 0.66 | 0.91 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 4.10 | 7.30 | 5.70 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 356 | 0.58 | 0.81 | 0.05 | -0.01 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 1.15 | 5.30 | 3.23 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 279 | 0.50 | 0.68 | 0.07 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 1.60 | 1.85 | 1.73 | 1.65 | +0.35 | +26.93% | 0.03 | 14 | 435 | 0.23 | 0.48 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.21 | +38.89% | 0.01 | 339 | 2,561 | 0.21 | 0.28 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.03 | +12.00% | 0.00 | 5 | 1,016 | 0.21 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 19 | 3,078 | 0.22 | 0.06 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 0.23 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,390 | 0.27 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,264 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 0.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 779 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 1,280 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.85 | 0.93 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.14 | -51.86% | 0.00 | 10 | 766 | 0.37 | -0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 1,762 | 0.28 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 0.35 | 0.75 | 0.55 | 0.56 | -0.19 | -25.34% | 0.01 | 20 | 3,172 | 0.24 | -0.19 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.90 | 1.40 | 1.15 | 0.97 | -0.46 | -32.17% | 0.02 | 21 | 3,882 | 0.24 | -0.32 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 1.95 | 2.55 | 2.25 | 2.12 | -0.60 | -22.06% | 0.04 | 213 | 3,355 | 0.24 | -0.52 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 3.40 | 3.90 | 3.65 | 3.78 | -0.61 | -13.90% | 0.06 | 50 | 1,801 | 0.21 | -0.72 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 3.80 | 7.70 | 5.75 | 6.37 | -0.96 | -13.10% | 0.09 | 1 | 1,024 | 0.51 | -0.86 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 6.10 | 10.10 | 8.10 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 3,647 | 0.58 | -0.94 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 67.50 | 8.50 | 12.50 | 10.50 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 800 | 0.64 | -0.98 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 11.00 | 14.20 | 12.60 | 13.60 | +0.24 | +1.80% | 0.18 | 90 | 782 | 0.59 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 72.50 | 13.50 | 17.50 | 15.50 | 15.26 | 0.00 | 0.00% | 0.21 | 0 | 421 | 0.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 16.00 | 19.90 | 17.95 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:55 PM EST |
| 77.50 | 18.50 | 22.40 | 20.45 | 10.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 21.00 | 24.90 | 22.95 | 15.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:55 PM EST |
| 82.50 | 23.50 | 27.40 | 25.45 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 25.90 | 29.90 | 27.90 | 23.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 30.90 | 34.90 | 32.90 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 35.90 | 39.80 | 37.85 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 40.90 | 44.80 | 42.85 | 32.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 45.80 | 49.80 | 47.80 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 50.80 | 54.80 | 52.80 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |