Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.44 as of 9/1/2025 3:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 10.50 | 14.70 | 12.60 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 9.50 | 13.70 | 11.60 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 8.60 | 12.50 | 10.55 | % | 0.21 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 7.60 | 11.70 | 9.65 | % | 0.19 | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 6.60 | 10.70 | 8.65 | % | 0.16 | 0 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 5.60 | 9.60 | 7.60 | % | 0.14 | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 4.70 | 8.80 | 6.75 | % | 0.12 | 0 | 0 | 0.63 | 0.93 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 3.70 | 7.70 | 5.70 | % | 0.10 | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 2.85 | 6.90 | 4.88 | % | 0.09 | 0 | 0 | 0.54 | 0.83 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 2.00 | 5.90 | 3.95 | % | 0.07 | 0 | 0 | 0.49 | 0.78 | 0.06 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 2.95 | 3.50 | 3.23 | % | 0.05 | 0 | 0 | 0.45 | 0.72 | 0.07 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 2.30 | 2.80 | 2.55 | % | 0.04 | 0 | 0 | 0.21 | 0.65 | 0.09 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 1.80 | 2.10 | 1.95 | % | 0.03 | 0 | 0 | 0.21 | 0.56 | 0.10 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 1.25 | 1.55 | 1.40 | 1.23 | % | 0.02 | 10 | 0 | 0.20 | 0.46 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 63.00 | 0.75 | 1.10 | 0.93 | % | 0.01 | 0 | 0 | 0.18 | 0.36 | 0.10 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.08 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.07 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.14 | 0.06 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | 0.09 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | -0.03 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.15 | 0.65 | 0.40 | 0.20 | % | 0.01 | 1 | 0 | 0.49 | -0.07 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 56.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.24 | -0.17 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.24 | -0.22 | 0.06 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.22 | -0.28 | 0.07 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.90 | 2.35 | 1.63 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.09 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 1.35 | 1.75 | 1.55 | % | 0.03 | 0 | 0 | 0.22 | -0.44 | 0.10 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 1.90 | 2.25 | 2.08 | % | 0.03 | 0 | 0 | 0.22 | -0.54 | 0.10 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 63.00 | 2.50 | 2.80 | 2.65 | 2.89 | % | 0.04 | 10 | 0 | 0.21 | -0.64 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 64.00 | 3.20 | 3.70 | 3.45 | % | 0.05 | 0 | 0 | 0.25 | -0.73 | 0.08 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 2.35 | 6.30 | 4.33 | % | 0.07 | 0 | 0 | 0.51 | -0.77 | 0.07 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 3.20 | 7.20 | 5.20 | % | 0.08 | 0 | 0 | 0.54 | -0.86 | 0.06 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 3.90 | 8.10 | 6.00 | % | 0.09 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 5.10 | 9.00 | 7.05 | % | 0.10 | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.90 | 10.00 | 7.95 | % | 0.12 | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 7.00 | 11.00 | 9.00 | % | 0.13 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 8.00 | 12.00 | 10.00 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 9.00 | 13.00 | 11.00 | % | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 10.00 | 14.00 | 12.00 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |