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 | 15.70 | 19.90 | 17.80 | % | 0.45 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.70 | 14.90 | 12.80 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 10.00 | 13.90 | 11.95 | % | 0.26 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 9.00 | 12.90 | 10.95 | % | 0.23 | 0 | 0 | 1.98 | 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 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 7.30 | 10.90 | 9.10 | % | 0.19 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 5.70 | 9.20 | 7.45 | % | 0.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 51.00 | 4.90 | 8.90 | 6.90 | % | 0.14 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 52.00 | 4.00 | 7.90 | 5.95 | % | 0.11 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 53.00 | 2.80 | 6.90 | 4.85 | % | 0.09 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 54.00 | 2.65 | 5.20 | 3.93 | 7.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.16 | 0.97 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 1.70 | 4.30 | 3.00 | % | 0.05 | 0 | 0 | 1.03 | 0.92 | 0.08 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 56.00 | 0.80 | 3.60 | 2.20 | 2.68 | +0.94 | +54.03% | 0.04 | 1 | 1 | 0.93 | 0.82 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 1.00 | 1.45 | 1.23 | 1.59 | +0.45 | +39.48% | 0.02 | 4 | 1 | 0.21 | 0.66 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 58.00 | 0.45 | 0.75 | 0.60 | 1.25 | +0.66 | +111.87% | 0.01 | 16 | 42 | 0.20 | 0.48 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 59.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.15 | +50.00% | 0.01 | 214 | 38 | 0.25 | 0.30 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 13 | 39 | 0.23 | 0.16 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.33 | 0.07 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.37 | 0.03 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.77 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 95 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 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 | 1.87 | 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 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.31 | 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.03 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 12 | 0.26 | -0.08 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 8 | 0.25 | -0.18 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.30 | -40.00% | 0.01 | 53 | 38 | 0.22 | -0.34 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 58.00 | 0.85 | 1.10 | 0.98 | 0.82 | -0.38 | -31.67% | 0.02 | 22 | 28 | 0.26 | -0.52 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 59.00 | 1.45 | 2.40 | 1.93 | 1.45 | -0.90 | -38.30% | 0.03 | 8 | 121 | 0.36 | -0.70 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 1.75 | 3.70 | 2.73 | 1.99 | -0.51 | -20.40% | 0.05 | 1 | 98 | 0.69 | -0.84 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 1.90 | 4.50 | 3.20 | 2.30 | -0.41 | -15.13% | 0.05 | 1 | 38 | 0.92 | -0.93 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 3.00 | 4.40 | 3.70 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.36 | -0.97 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 3.10 | 6.60 | 4.85 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.94 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 4.20 | 8.00 | 6.10 | 5.80 | +3.60 | +163.64% | 0.10 | 154 | 67 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 5.20 | 8.60 | 6.90 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 66.00 | 6.20 | 10.30 | 8.25 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 7.20 | 11.30 | 9.25 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 68.00 | 8.20 | 11.50 | 9.85 | % | 0.14 | 0 | 0 | 1.31 | -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 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 10.20 | 14.30 | 12.25 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 11.20 | 15.00 | 13.10 | % | 0.18 | 0 | 0 | 1.66 | -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 | 1.72 | -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 | 1.78 | -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 | 1.84 | -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 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 76.00 | 16.10 | 20.30 | 18.20 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 77.00 | 17.10 | 21.30 | 19.20 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 20.20 | 24.00 | 22.10 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 25.90 | 28.50 | 27.20 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |