Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.98 as of 9/12/2025 9:08:59 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 | 20.10 | 24.20 | 22.15 | % | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 45.00 | 15.10 | 19.30 | 17.20 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 10.10 | 14.30 | 12.20 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 51.00 | 9.20 | 13.10 | 11.15 | % | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 52.00 | 8.20 | 12.10 | 10.15 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 53.00 | 7.20 | 11.30 | 9.25 | % | 0.17 | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 54.00 | 6.20 | 10.40 | 8.30 | % | 0.15 | 0 | 0 | 0.67 | 0.97 | 0.03 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 5.30 | 9.20 | 7.25 | % | 0.13 | 0 | 0 | 0.60 | 0.94 | 0.03 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 56.00 | 4.30 | 8.50 | 6.40 | % | 0.11 | 0 | 0 | 0.59 | 0.89 | 0.04 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 57.00 | 3.50 | 7.40 | 5.45 | % | 0.10 | 0 | 0 | 0.53 | 0.84 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 58.00 | 2.65 | 6.80 | 4.73 | % | 0.08 | 0 | 0 | 0.53 | 0.79 | 0.06 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 59.00 | 1.95 | 5.30 | 3.63 | % | 0.06 | 0 | 0 | 0.42 | 0.72 | 0.07 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 1.20 | 3.50 | 2.35 | % | 0.04 | 0 | 0 | 0.28 | 0.65 | 0.07 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 61.00 | 0.50 | 2.90 | 1.70 | % | 0.03 | 0 | 0 | 0.28 | 0.58 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 62.00 | 1.55 | 2.35 | 1.95 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 63.00 | 1.05 | 1.90 | 1.48 | % | 0.02 | 0 | 0 | 0.22 | 0.41 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 64.00 | 0.70 | 1.50 | 1.10 | % | 0.02 | 0 | 0 | 0.22 | 0.33 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 0.45 | 1.10 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.26 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 66.00 | 0.25 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.06 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.52 | 0.11 | 0.04 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.54 | 0.08 | 0.03 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | -0.03 | 0.03 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.03 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.04 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.06 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 59.00 | 0.55 | 1.25 | 0.90 | % | 0.02 | 0 | 0 | 0.22 | -0.28 | 0.07 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.80 | 1.55 | 1.18 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.07 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 61.00 | 1.15 | 1.95 | 1.55 | % | 0.03 | 0 | 0 | 0.21 | -0.42 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 62.00 | 1.55 | 2.40 | 1.98 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 63.00 | 2.10 | 2.90 | 2.50 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 64.00 | 2.75 | 3.50 | 3.13 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.08 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 2.90 | 5.50 | 4.20 | % | 0.06 | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 66.00 | 2.60 | 6.70 | 4.65 | % | 0.07 | 0 | 0 | 0.46 | -0.80 | 0.06 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 67.00 | 3.60 | 7.60 | 5.60 | % | 0.08 | 0 | 0 | 0.49 | -0.85 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 68.00 | 4.40 | 8.50 | 6.45 | % | 0.09 | 0 | 0 | 0.51 | -0.89 | 0.04 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 69.00 | 5.30 | 9.50 | 7.40 | % | 0.11 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 6.30 | 10.40 | 8.35 | % | 0.12 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 71.00 | 7.30 | 11.40 | 9.35 | % | 0.13 | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 72.00 | 8.20 | 12.40 | 10.30 | % | 0.14 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 73.00 | 9.20 | 13.40 | 11.30 | % | 0.15 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 74.00 | 10.20 | 14.40 | 12.30 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 75.00 | 11.20 | 15.40 | 13.30 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 80.00 | 16.40 | 20.30 | 18.35 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 85.00 | 21.20 | 25.30 | 23.25 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |