Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.50 as of 10/30/2025 6:25:22 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 | 15.80 | 19.90 | 17.85 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.80 | 14.90 | 12.85 | % | 0.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 10.10 | 13.90 | 12.00 | % | 0.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 9.50 | 12.90 | 11.20 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 48.00 | 8.50 | 11.90 | 10.20 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 7.30 | 11.00 | 9.15 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 6.50 | 9.90 | 8.20 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 51.00 | 4.80 | 9.00 | 6.90 | % | 0.14 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 52.00 | 4.70 | 7.30 | 6.00 | % | 0.12 | 0 | 0 | 1.01 | 0.98 | 0.02 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 53.00 | 3.70 | 6.30 | 5.00 | % | 0.09 | 0 | 0 | 0.95 | 0.94 | 0.04 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 54.00 | 2.80 | 5.30 | 4.05 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | 0.90 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 1.85 | 3.80 | 2.83 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.84 | 0.08 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 2.15 | 2.50 | 2.33 | % | 0.04 | 0 | 0 | 0.24 | 0.75 | 0.11 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 57.00 | 1.50 | 1.80 | 1.65 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | 0.64 | 0.13 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 58.00 | 0.05 | 2.45 | 1.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.50 | 0.14 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 59.00 | 0.55 | 0.80 | 0.68 | 1.05 | +0.35 | +50.00% | 0.01 | 8 | 1 | 0.24 | 0.37 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.01 | -2.50% | 0.01 | 17 | 11 | 0.23 | 0.24 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.17 | -42.50% | 0.00 | 2 | 25 | 0.23 | 0.14 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 0.05 | 0.15 | 0.10 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.08 | 0.05 | -0.01 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.70 | -93.34% | 0.00 | 2 | 38 | 0.28 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.09 | -0.47 | -83.93% | 0.01 | 2 | 45 | 0.63 | 0.02 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.68 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 1.65 | 0.83 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.63 | -0.02 | 0.02 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 53.00 | 0.05 | 0.15 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.06 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 54.00 | 0.10 | 0.20 | 0.15 | 0.11 | % | 0.00 | 1 | 0 | 0.27 | -0.10 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 1 | 0.24 | -0.16 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 0.35 | 0.60 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.25 | 0.11 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 0.45 | 0.75 | 0.60 | 0.75 | -0.07 | -8.54% | 0.01 | 18 | 31 | 0.22 | -0.36 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 58.00 | 1.05 | 1.25 | 1.15 | 0.78 | -0.42 | -35.00% | 0.02 | 7 | 106 | 0.24 | -0.50 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 59.00 | 1.65 | 1.90 | 1.78 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.24 | -0.63 | 0.13 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 1.50 | 3.50 | 2.50 | 2.40 | -0.19 | -7.34% | 0.04 | 1 | 5 | 0.47 | -0.76 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 3.20 | 4.60 | 3.90 | 2.75 | +1.50 | +120.00% | 0.06 | 1 | 9 | 0.57 | -0.86 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 2.90 | 4.60 | 3.75 | 3.65 | -1.15 | -23.96% | 0.06 | 1 | 42 | 0.37 | -0.92 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 3.10 | 7.20 | 5.15 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.38 | -0.96 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 4.20 | 7.60 | 5.90 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.98 | 0.02 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 5.20 | 9.30 | 7.25 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 6.20 | 9.60 | 7.90 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 67.00 | 7.20 | 11.30 | 9.25 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 68.00 | 8.20 | 12.00 | 10.10 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 69.00 | 9.20 | 13.00 | 11.10 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 10.20 | 14.00 | 12.10 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 11.20 | 15.00 | 13.10 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 72.00 | 12.20 | 16.00 | 14.10 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 73.00 | 13.20 | 17.00 | 15.10 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 74.00 | 14.20 | 18.00 | 16.10 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 15.20 | 19.00 | 17.10 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 20.10 | 24.30 | 22.20 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 25.20 | 29.00 | 27.10 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |