Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $55.06 as of 12/30/2025 7:50:44 AM 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 | 12.90 | 16.80 | 14.85 | % | 0.37 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 42.00 | 10.90 | 14.80 | 12.85 | % | 0.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 43.00 | 9.90 | 13.80 | 11.85 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 44.00 | 8.90 | 12.80 | 10.85 | % | 0.25 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 45.00 | 7.90 | 11.80 | 9.85 | % | 0.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 46.00 | 6.90 | 10.80 | 8.85 | % | 0.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 47.00 | 5.90 | 9.80 | 7.85 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 48.00 | 4.90 | 8.80 | 6.85 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 49.00 | 3.90 | 7.80 | 5.85 | % | 0.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 50.00 | 2.85 | 6.80 | 4.83 | % | 0.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 51.00 | 1.90 | 5.80 | 3.85 | % | 0.08 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 52.00 | 0.90 | 4.80 | 2.85 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 0.10 | 3.90 | 2.00 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.81 | 0.88 | 0.20 | -0.01 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.72 | 0.77 | 0.34 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.17 | 0.45 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.16 | 0.20 | 0.19 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.31 | 0.07 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.02 | 0.03 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.21 | -0.12 | 0.20 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.19 | -0.23 | 0.34 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 0.40 | 1.45 | 0.93 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.31 | -0.55 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 0.35 | 3.50 | 1.93 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.70 | -0.80 | 0.19 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 57.00 | 1.20 | 4.60 | 2.90 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.93 | 0.09 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 2.20 | 5.60 | 3.90 | 5.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.98 | 0.03 | 0.00 | 12/10/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 2.65 | 6.60 | 4.63 | % | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 3.60 | 7.60 | 5.60 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:55 PM EST |
| 61.00 | 5.20 | 8.60 | 6.90 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:55 PM EST |
| 62.00 | 6.20 | 9.60 | 7.90 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:55 PM EST |
| 63.00 | 6.60 | 10.60 | 8.60 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 64.00 | 7.60 | 11.60 | 9.60 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 8.60 | 12.60 | 10.60 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 66.00 | 9.60 | 13.60 | 11.60 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 67.00 | 10.60 | 14.60 | 12.60 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 68.00 | 11.60 | 15.60 | 13.60 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 69.00 | 12.60 | 16.60 | 14.60 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 13.60 | 17.60 | 15.60 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 18.60 | 22.60 | 20.60 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 23.60 | 27.60 | 25.60 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |