Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $53.79 as of 12/12/2025 12:06:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.00 | 16.30 | 14.15 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 42.00 | 10.00 | 14.30 | 12.15 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 43.00 | 9.00 | 13.30 | 11.15 | % | 0.26 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 44.00 | 8.10 | 12.30 | 10.20 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 45.00 | 7.10 | 11.30 | 9.20 | % | 0.20 | 0 | 0 | 0.88 | 0.97 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 46.00 | 6.10 | 10.30 | 8.20 | % | 0.18 | 0 | 0 | 0.82 | 0.96 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 47.00 | 5.20 | 9.30 | 7.25 | % | 0.15 | 0 | 0 | 0.76 | 0.93 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 48.00 | 4.80 | 8.30 | 6.55 | % | 0.14 | 0 | 0 | 0.70 | 0.90 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 49.00 | 3.20 | 6.70 | 4.95 | % | 0.10 | 0 | 0 | 0.54 | 0.85 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 50.00 | 2.35 | 5.80 | 4.08 | % | 0.08 | 0 | 0 | 0.50 | 0.79 | 0.05 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 51.00 | 1.40 | 5.60 | 3.50 | % | 0.07 | 0 | 0 | 0.56 | 0.73 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 52.00 | 1.40 | 4.10 | 2.75 | % | 0.05 | 0 | 0 | 0.43 | 0.67 | 0.07 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 53.00 | 0.65 | 3.90 | 2.28 | % | 0.04 | 0 | 0 | 0.47 | 0.59 | 0.08 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 54.00 | 0.40 | 3.40 | 1.90 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.51 | 0.08 | -0.02 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 3.20 | 1.65 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.43 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 56.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.20 | 0.35 | 0.08 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.28 | 0.07 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.58 | 0.17 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.68 | 0.06 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.02 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.21 | 0.05 | -0.02 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 51.00 | 0.15 | 2.65 | 1.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.27 | 0.06 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 52.00 | 0.45 | 1.55 | 1.00 | 0.78 | -0.43 | -35.54% | 0.02 | 1 | 5 | 0.25 | -0.33 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 3.30 | 1.65 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.41 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 54.00 | 1.35 | 2.75 | 2.05 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | -0.49 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 0.80 | 3.70 | 2.25 | 2.17 | -0.51 | -19.03% | 0.04 | 1 | 16 | 0.43 | -0.57 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 56.00 | 0.75 | 4.40 | 2.58 | % | 0.05 | 0 | 0 | 0.44 | -0.65 | 0.08 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 57.00 | 1.50 | 5.70 | 3.60 | % | 0.06 | 0 | 0 | 0.54 | -0.72 | 0.07 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 58.00 | 2.35 | 6.50 | 4.43 | % | 0.08 | 0 | 0 | 0.55 | -0.78 | 0.06 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 59.00 | 4.00 | 7.50 | 5.75 | % | 0.10 | 0 | 0 | 0.60 | -0.83 | 0.05 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 60.00 | 4.30 | 8.40 | 6.35 | % | 0.11 | 0 | 0 | 0.63 | -0.88 | 0.04 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 61.00 | 5.20 | 9.40 | 7.30 | % | 0.12 | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 62.00 | 6.20 | 10.40 | 8.30 | % | 0.13 | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 63.00 | 7.20 | 11.40 | 9.30 | % | 0.15 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 64.00 | 8.20 | 12.40 | 10.30 | % | 0.16 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 65.00 | 9.20 | 13.40 | 11.30 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 66.00 | 10.20 | 14.40 | 12.30 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 67.00 | 11.20 | 15.40 | 13.30 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 68.00 | 12.10 | 16.40 | 14.25 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 70.00 | 14.10 | 18.40 | 16.25 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 75.00 | 19.10 | 23.40 | 21.25 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 80.00 | 24.10 | 28.40 | 26.25 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |