Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.71 as of 9/8/2025 4:29:08 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 | 20.80 | 22.90 | 21.85 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 45.00 | 15.40 | 17.80 | 16.60 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 49.00 | 11.40 | 13.80 | 12.60 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 50.00 | 10.70 | 12.80 | 11.75 | % | 0.23 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 51.00 | 9.70 | 12.70 | 11.20 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 52.00 | 8.70 | 10.70 | 9.70 | % | 0.19 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 53.00 | 7.70 | 9.60 | 8.65 | % | 0.16 | 0 | 0 | 0.49 | 0.99 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 54.00 | 6.10 | 8.70 | 7.40 | % | 0.14 | 0 | 0 | 0.47 | 0.96 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 55.00 | 4.90 | 7.70 | 6.30 | % | 0.11 | 0 | 0 | 0.42 | 0.93 | 0.03 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 56.00 | 4.50 | 6.80 | 5.65 | % | 0.10 | 0 | 0 | 0.40 | 0.89 | 0.04 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 57.00 | 4.80 | 6.20 | 5.50 | % | 0.10 | 0 | 0 | 0.29 | 0.84 | 0.05 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 58.00 | 3.50 | 5.00 | 4.25 | % | 0.07 | 0 | 0 | 0.34 | 0.79 | 0.06 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 59.00 | 3.30 | 3.70 | 3.50 | % | 0.06 | 0 | 0 | 0.23 | 0.73 | 0.07 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 60.00 | 2.55 | 2.95 | 2.75 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.08 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 61.00 | 1.95 | 2.25 | 2.10 | % | 0.03 | 0 | 0 | 0.21 | 0.57 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 62.00 | 1.45 | 1.70 | 1.58 | % | 0.03 | 0 | 0 | 0.20 | 0.48 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 63.00 | 1.00 | 1.35 | 1.18 | % | 0.02 | 0 | 0 | 0.20 | 0.39 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 64.00 | 0.65 | 0.90 | 0.78 | 0.77 | % | 0.01 | 1 | 0 | 0.20 | 0.31 | 0.08 | -0.02 | 9/8/2025 | 9/8/2025 2:59:04 PM EST | |
| 65.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.23 | -29.12% | 0.01 | 48 | 3 | 0.20 | 0.23 | 0.07 | -0.01 | 9/8/2025 | 9/8/2025 2:59:04 PM EST |
| 66.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.20 | 0.17 | 0.06 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 67.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.20 | 0.12 | 0.05 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 68.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.04 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 69.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.03 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 71.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 72.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 53.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 55.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.26 | -0.07 | 0.03 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 56.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.04 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 57.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.23 | -0.16 | 0.05 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 58.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.06 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 59.00 | 0.70 | 1.00 | 0.85 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.07 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 60.00 | 1.00 | 1.25 | 1.13 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.08 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 61.00 | 1.40 | 1.75 | 1.58 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 62.00 | 1.90 | 2.25 | 2.08 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 63.00 | 2.50 | 2.75 | 2.63 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.09 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 64.00 | 3.10 | 3.50 | 3.30 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.08 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 65.00 | 3.90 | 4.40 | 4.15 | % | 0.06 | 0 | 0 | 0.22 | -0.77 | 0.07 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 66.00 | 3.40 | 6.40 | 4.90 | % | 0.07 | 0 | 0 | 0.42 | -0.83 | 0.06 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 67.00 | 4.30 | 7.60 | 5.95 | % | 0.09 | 0 | 0 | 0.48 | -0.88 | 0.05 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 68.00 | 6.20 | 7.80 | 7.00 | % | 0.10 | 0 | 0 | 0.41 | -0.91 | 0.04 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 69.00 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 70.00 | 7.90 | 10.80 | 9.35 | % | 0.13 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 71.00 | 8.90 | 10.80 | 9.85 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 72.00 | 10.00 | 12.40 | 11.20 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 73.00 | 10.90 | 13.40 | 12.15 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 75.00 | 12.60 | 15.00 | 13.80 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 80.00 | 17.60 | 19.80 | 18.70 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 85.00 | 22.20 | 24.80 | 23.50 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST |