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 | 25.40 | 23.50 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 16.60 | 20.50 | 18.55 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 11.60 | 15.60 | 13.60 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 51.00 | 10.70 | 14.60 | 12.65 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 9.70 | 13.50 | 11.60 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 9.10 | 12.70 | 10.90 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 7.70 | 11.60 | 9.65 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 6.70 | 10.70 | 8.70 | % | 0.16 | 0 | 0 | 0.71 | 0.99 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 56.00 | 5.90 | 9.70 | 7.80 | % | 0.14 | 0 | 0 | 0.66 | 0.96 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 4.80 | 8.80 | 6.80 | % | 0.12 | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 58.00 | 3.90 | 7.90 | 5.90 | % | 0.10 | 0 | 0 | 0.59 | 0.88 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 59.00 | 2.95 | 7.00 | 4.98 | % | 0.08 | 0 | 0 | 0.56 | 0.83 | 0.06 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 2.15 | 4.50 | 3.33 | % | 0.06 | 0 | 0 | 0.36 | 0.77 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 61.00 | 1.35 | 5.20 | 3.28 | % | 0.05 | 0 | 0 | 0.48 | 0.70 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 62.00 | 0.90 | 4.20 | 2.55 | % | 0.04 | 0 | 0 | 0.44 | 0.62 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 63.00 | 0.15 | 3.50 | 1.83 | % | 0.03 | 0 | 0 | 0.42 | 0.54 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.38 | 0.45 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.35 | 0.37 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 66.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.45 | 0.29 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 67.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.06 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 68.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.12 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.19 | 0.08 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.57 | 0.06 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 72.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 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 | 0.82 | 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 | 0.93 | 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 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 56.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.64 | -0.04 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.06 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.49 | -0.23 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 61.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.47 | -0.30 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.46 | -0.38 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.44 | -0.46 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 64.00 | 1.45 | 2.75 | 2.10 | % | 0.03 | 0 | 0 | 0.20 | -0.55 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 1.95 | 3.30 | 2.63 | 2.70 | % | 0.04 | 1 | 0 | 0.28 | -0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 66.00 | 1.80 | 4.40 | 3.10 | % | 0.05 | 0 | 0 | 0.33 | -0.71 | 0.07 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 67.00 | 2.20 | 6.20 | 4.20 | % | 0.06 | 0 | 0 | 0.46 | -0.77 | 0.06 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 68.00 | 3.00 | 7.00 | 5.00 | % | 0.07 | 0 | 0 | 0.47 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 69.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 4.90 | 8.90 | 6.90 | % | 0.10 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 71.00 | 5.90 | 9.90 | 7.90 | % | 0.11 | 0 | 0 | 0.57 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 72.00 | 6.90 | 10.80 | 8.85 | % | 0.12 | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 73.00 | 7.90 | 11.80 | 9.85 | % | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 74.00 | 8.80 | 12.80 | 10.80 | % | 0.15 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 9.80 | 13.80 | 11.80 | % | 0.16 | 0 | 0 | 0.67 | -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 | 0.81 | -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 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |