Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.21 as of 10/28/2025 8:39:57 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 | 18.00 | 22.90 | 20.45 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 45.00 | 13.00 | 17.90 | 15.45 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 49.00 | 9.40 | 13.50 | 11.45 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 50.00 | 8.50 | 12.50 | 10.50 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 51.00 | 7.50 | 11.50 | 9.50 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 52.00 | 6.00 | 10.90 | 8.45 | % | 0.16 | 0 | 0 | 2.57 | 0.99 | 0.00 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 53.00 | 6.30 | 9.50 | 7.90 | % | 0.15 | 0 | 0 | 2.39 | 0.99 | 0.01 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 54.00 | 4.50 | 8.50 | 6.50 | % | 0.12 | 0 | 0 | 2.21 | 0.97 | 0.02 | -0.03 | 10/28/2025 4:00:01 PM EST | |||
| 55.00 | 3.50 | 7.60 | 5.55 | % | 0.10 | 0 | 0 | 2.02 | 0.96 | 0.02 | -0.05 | 10/28/2025 4:00:01 PM EST | |||
| 56.00 | 3.30 | 6.60 | 4.95 | % | 0.09 | 0 | 0 | 1.89 | 0.90 | 0.04 | -0.16 | 10/28/2025 4:00:01 PM EST | |||
| 57.00 | 1.90 | 5.70 | 3.80 | % | 0.07 | 0 | 0 | 1.70 | 0.86 | 0.06 | -0.20 | 10/28/2025 4:00:01 PM EST | |||
| 58.00 | 0.90 | 4.90 | 2.90 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.56 | 0.79 | 0.08 | -0.23 | 10/17/2025 | 10/28/2025 4:00:01 PM EST |
| 59.00 | 0.95 | 4.20 | 2.58 | 3.54 | +1.29 | +57.34% | 0.04 | 5 | 7 | 1.60 | 0.70 | 0.10 | -0.24 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 1.60 | -0.55 | -25.59% | 0.02 | 31 | 63 | 0.59 | 0.58 | 0.12 | -0.26 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 61.00 | 0.60 | 1.05 | 0.83 | 0.82 | -0.59 | -41.85% | 0.01 | 135 | 85 | 0.47 | 0.45 | 0.13 | -0.25 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.00 | 0.40 | 0.85 | 0.63 | 0.50 | -0.40 | -44.45% | 0.01 | 451 | 540 | 0.48 | 0.33 | 0.12 | -0.22 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 63.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.24 | -44.45% | 0.00 | 562 | 647 | 0.47 | 0.22 | 0.10 | -0.18 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 64.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.04 | -13.80% | 0.00 | 1,190 | 189 | 0.54 | 0.14 | 0.08 | -0.13 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.08 | -42.11% | 0.00 | 1,104 | 222 | 0.59 | 0.08 | 0.05 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 66.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 820 | 390 | 0.61 | 0.04 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.03 | +150.00% | 0.00 | 122 | 83 | 0.99 | 0.02 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.04 | -0.06 | -60.00% | 0.02 | 4 | 66 | 2.13 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.26 | 0.00 | 0.01 | -0.01 | 10/7/2025 | 10/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.09 | -75.00% | 0.01 | 89 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.01 | 20 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 70 | 0 | 0.72 | -0.03 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 58 | 149 | 1.04 | -0.04 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 56.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 98 | 33 | 0.55 | -0.10 | 0.04 | -0.16 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 57.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 100 | 1,757 | 0.55 | -0.14 | 0.06 | -0.20 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 58.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.09 | +42.86% | 0.01 | 298 | 119 | 0.53 | -0.21 | 0.08 | -0.23 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 59.00 | 0.40 | 0.65 | 0.53 | 0.57 | +0.20 | +54.06% | 0.01 | 356 | 131 | 0.52 | -0.30 | 0.10 | -0.24 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.45 | +100.00% | 0.02 | 1,973 | 1,050 | 0.53 | -0.42 | 0.12 | -0.26 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 61.00 | 1.40 | 1.70 | 1.55 | 1.40 | +0.49 | +53.85% | 0.03 | 1,307 | 2,170 | 0.57 | -0.55 | 0.13 | -0.25 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.00 | 1.50 | 2.45 | 1.98 | 2.20 | +0.62 | +39.25% | 0.03 | 100 | 536 | 0.88 | -0.67 | 0.12 | -0.22 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 63.00 | 2.05 | 4.70 | 3.38 | 2.20 | -0.25 | -10.21% | 0.05 | 24 | 189 | 1.64 | -0.78 | 0.10 | -0.18 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 64.00 | 1.70 | 5.10 | 3.40 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.43 | -0.86 | 0.08 | -0.13 | 10/20/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 3.30 | 6.70 | 5.00 | 3.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.87 | -0.92 | 0.05 | -0.09 | 10/17/2025 | 10/28/2025 4:00:01 PM EST |
| 66.00 | 3.60 | 7.60 | 5.60 | % | 0.08 | 0 | 0 | 1.97 | -0.96 | 0.03 | -0.06 | 10/28/2025 4:00:01 PM EST | |||
| 67.00 | 5.20 | 7.80 | 6.50 | % | 0.10 | 0 | 0 | 1.69 | -0.98 | 0.02 | -0.03 | 10/28/2025 4:00:01 PM EST | |||
| 68.00 | 5.50 | 9.60 | 7.55 | 6.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.24 | -0.99 | 0.01 | -0.01 | 10/17/2025 | 10/28/2025 4:00:01 PM EST |
| 69.00 | 6.50 | 10.60 | 8.55 | % | 0.12 | 0 | 0 | 2.37 | -1.00 | 0.01 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 70.00 | 7.50 | 11.60 | 9.55 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:01 PM EST |
| 71.00 | 8.50 | 12.60 | 10.55 | % | 0.15 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 72.00 | 9.00 | 13.90 | 11.45 | % | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 73.00 | 10.10 | 15.00 | 12.55 | % | 0.17 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 74.00 | 11.10 | 16.00 | 13.55 | % | 0.18 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 75.00 | 12.10 | 17.00 | 14.55 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 76.00 | 13.00 | 17.90 | 15.45 | % | 0.20 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 77.00 | 14.00 | 18.90 | 16.45 | % | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 80.00 | 17.10 | 22.00 | 19.55 | % | 0.24 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 85.00 | 22.10 | 27.00 | 24.55 | % | 0.29 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST |