Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $63.41 as of 8/22/2025 8:21:04 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 | 21.60 | 25.50 | 23.55 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 19.10 | 23.10 | 21.10 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 16.60 | 20.60 | 18.60 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 14.10 | 18.10 | 16.10 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 12.40 | 15.60 | 14.00 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.50 | 9.20 | 13.20 | 11.20 | % | 0.21 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 6.80 | 10.70 | 8.75 | % | 0.16 | 0 | 0 | 0.61 | 0.95 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.50 | 4.40 | 6.90 | 5.65 | 5.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.87 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 4.20 | 4.40 | 4.30 | 4.10 | -0.35 | -7.87% | 0.07 | 4 | 6 | 0.22 | 0.75 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 2.45 | 2.55 | 2.50 | 2.32 | +0.02 | +0.87% | 0.04 | 14 | 433 | 0.21 | 0.59 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 1.20 | 1.35 | 1.28 | 1.20 | +0.05 | +4.35% | 0.02 | 65 | 192 | 0.20 | 0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.01 | 91 | 278 | 0.19 | 0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.18 | 0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.69 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | -0.05 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.13 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.18 | -18.95% | 0.01 | 2 | 50 | 0.21 | -0.25 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 1.50 | 1.65 | 1.58 | 1.65 | -0.20 | -10.82% | 0.03 | 22 | 42 | 0.21 | -0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 2.75 | 3.00 | 2.88 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.20 | -0.61 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 4.50 | 4.80 | 4.65 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.20 | -0.79 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 5.00 | 9.00 | 7.00 | % | 0.10 | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 9.80 | 13.80 | 11.80 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 14.80 | 18.80 | 16.80 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 19.70 | 23.70 | 21.70 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 24.70 | 28.70 | 26.70 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |