Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $75.26 as of 9/16/2024 1:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.40 | 37.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 45.00 | 28.50 | 32.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 50.00 | 23.80 | 26.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 20.20 | 21.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 14.30 | 16.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 62.00 | 12.80 | 14.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 63.00 | 11.10 | 13.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 64.00 | 11.10 | 12.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 10.50 | 11.50 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 66.00 | 9.20 | 11.10 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 67.00 | 8.50 | 10.50 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 68.00 | 7.50 | 8.40 | % | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 69.00 | 6.50 | 6.90 | % | 0 | 0 | 0.38 | 0.90 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 5.60 | 6.00 | % | 0 | 0 | 0.22 | 0.87 | 0.04 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 71.00 | 4.70 | 5.00 | % | 0 | 0 | 0.25 | 0.83 | 0.05 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 72.00 | 3.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.78 | 0.06 | -0.02 | 9/9/2024 | 9/16/2024 2:59:03 PM EST |
| 73.00 | 3.10 | 3.60 | % | 0 | 0 | 0.18 | 0.71 | 0.07 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 74.00 | 2.40 | 2.80 | 2.17 | -0.06 | -2.70% | 4 | 6 | 0.18 | 0.64 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 1.75 | 1.95 | 1.63 | +0.38 | +30.40% | 2 | 74 | 0.17 | 0.55 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 76.00 | 1.25 | 1.45 | 1.89 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.46 | 0.10 | -0.02 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 77.00 | 0.85 | 1.05 | 0.85 | +0.20 | +30.77% | 6 | 1 | 0.16 | 0.36 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 78.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.16 | 0.27 | 0.09 | -0.02 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 79.00 | 0.35 | 0.45 | % | 0 | 0 | 0.16 | 0.19 | 0.07 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 80.00 | 0.20 | 0.30 | % | 0 | 0 | 0.16 | 0.13 | 0.06 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 81.00 | 0.10 | 0.20 | % | 0 | 0 | 0.16 | 0.08 | 0.04 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 82.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.05 | 0.03 | -0.01 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 83.00 | 0.05 | 0.25 | % | 0 | 0 | 0.19 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 62.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 63.00 | 0.05 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 64.00 | 0.05 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 0.05 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 66.00 | 0.10 | 0.20 | % | 0 | 0 | 0.26 | -0.03 | 0.02 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 67.00 | 0.10 | 0.20 | % | 0 | 0 | 0.24 | -0.05 | 0.02 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 68.00 | 0.15 | 0.25 | % | 0 | 0 | 0.23 | -0.07 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 69.00 | 0.15 | 0.30 | % | 0 | 0 | 0.21 | -0.10 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 0.25 | 0.35 | 0.35 | % | 2 | 0 | 0.20 | -0.13 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST | |
| 71.00 | 0.35 | 0.45 | % | 0 | 0 | 0.19 | -0.17 | 0.05 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 72.00 | 0.50 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 12 | 0.18 | -0.22 | 0.06 | -0.02 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 73.00 | 0.70 | 0.85 | % | 0 | 0 | 0.18 | -0.29 | 0.07 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 74.00 | 1.00 | 1.15 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.36 | 0.08 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 1.40 | 1.55 | 1.68 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.45 | 0.09 | -0.02 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 76.00 | 1.90 | 2.05 | % | 0 | 0 | 0.16 | -0.54 | 0.10 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 77.00 | 2.50 | 2.65 | % | 0 | 0 | 0.16 | -0.64 | 0.09 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 78.00 | 3.20 | 3.40 | % | 0 | 0 | 0.16 | -0.73 | 0.09 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 79.00 | 3.90 | 4.50 | % | 0 | 0 | 0.16 | -0.81 | 0.07 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 80.00 | 4.90 | 5.10 | % | 0 | 0 | 0.16 | -0.87 | 0.06 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 81.00 | 5.80 | 6.10 | % | 0 | 0 | 0.22 | -0.92 | 0.04 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 82.00 | 6.30 | 8.10 | % | 0 | 0 | 0.40 | -0.95 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 83.00 | 6.60 | 9.20 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 84.00 | 7.70 | 10.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 9.10 | 11.40 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 86.00 | 9.90 | 12.30 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 87.00 | 10.40 | 12.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 90.00 | 13.90 | 15.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 95.00 | 18.30 | 20.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 23.60 | 25.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |