Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $56.19 as of 11/7/2025 1:05:59 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 | 15.80 | 19.40 | 17.60 | 15.90 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 12:59:00 PM EST |
| 44.00 | 12.30 | 15.20 | 13.75 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 45.00 | 11.30 | 14.00 | 12.65 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 46.00 | 10.30 | 12.90 | 11.60 | % | 0.25 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 47.00 | 9.30 | 12.10 | 10.70 | % | 0.23 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 48.00 | 8.40 | 11.10 | 9.75 | % | 0.20 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 49.00 | 7.40 | 9.80 | 8.60 | % | 0.18 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 50.00 | 6.40 | 9.10 | 7.75 | % | 0.15 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 51.00 | 5.70 | 8.30 | 7.00 | % | 0.14 | 0 | 0 | 0.65 | 0.91 | 0.03 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 52.00 | 4.80 | 7.20 | 6.00 | % | 0.12 | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 53.00 | 3.00 | 6.40 | 4.70 | % | 0.09 | 0 | 0 | 0.56 | 0.83 | 0.05 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 54.00 | 3.00 | 4.90 | 3.95 | % | 0.07 | 0 | 0 | 0.42 | 0.78 | 0.06 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 55.00 | 3.10 | 3.40 | 3.25 | % | 0.06 | 0 | 0 | 0.25 | 0.72 | 0.07 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 56.00 | 2.40 | 2.70 | 2.55 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.08 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 57.00 | 1.80 | 2.10 | 1.95 | % | 0.03 | 0 | 0 | 0.24 | 0.56 | 0.09 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 58.00 | 1.25 | 1.65 | 1.45 | % | 0.02 | 0 | 0 | 0.24 | 0.47 | 0.09 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 59.00 | 0.90 | 1.25 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.24 | 0.38 | 0.09 | -0.03 | 11/6/2025 | 11/7/2025 12:59:00 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 0.78 | -0.32 | -29.10% | 0.01 | 1 | 1 | 0.24 | 0.29 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 12:59:00 PM EST |
| 61.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.07 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 62.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.06 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 63.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.13 | 0.05 | -0.01 | 11/4/2025 | 11/7/2025 12:59:00 PM EST |
| 64.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.28 | 0.09 | 0.04 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.03 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 66.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 67.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 68.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 69.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 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 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 44.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 47.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 48.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.73 | -0.04 | 0.02 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 51.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.03 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 52.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.04 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 53.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.05 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 54.00 | 0.50 | 0.70 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.22 | 0.06 | -0.03 | 11/4/2025 | 11/7/2025 12:59:00 PM EST |
| 55.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.42 | -35.90% | 0.01 | 1 | 8 | 0.25 | -0.28 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 12:59:00 PM EST |
| 56.00 | 1.00 | 1.25 | 1.13 | 1.67 | -0.13 | -7.23% | 0.02 | 1 | 3 | 0.25 | -0.36 | 0.08 | -0.03 | 11/7/2025 | 11/7/2025 12:59:00 PM EST |
| 57.00 | 1.40 | 1.65 | 1.53 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.44 | 0.09 | -0.03 | 11/4/2025 | 11/7/2025 12:59:00 PM EST |
| 58.00 | 1.90 | 2.25 | 2.08 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.09 | -0.03 | 11/7/2025 12:59:00 PM EST | |||
| 59.00 | 2.50 | 2.75 | 2.63 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.62 | 0.09 | -0.03 | 11/6/2025 | 11/7/2025 12:59:00 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.08 | -0.02 | 11/7/2025 12:59:00 PM EST | |||
| 61.00 | 2.55 | 5.10 | 3.83 | 3.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.77 | 0.07 | -0.02 | 10/30/2025 | 11/7/2025 12:59:00 PM EST |
| 62.00 | 2.95 | 6.20 | 4.58 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.83 | 0.06 | -0.02 | 10/31/2025 | 11/7/2025 12:59:00 PM EST |
| 63.00 | 4.10 | 7.90 | 6.00 | % | 0.10 | 0 | 0 | 0.62 | -0.87 | 0.05 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 64.00 | 5.20 | 7.90 | 6.55 | % | 0.10 | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 65.00 | 6.20 | 9.10 | 7.65 | % | 0.12 | 0 | 0 | 0.57 | -0.95 | 0.03 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 66.00 | 6.80 | 10.40 | 8.60 | % | 0.13 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 11/7/2025 12:59:00 PM EST | |||
| 67.00 | 7.80 | 11.30 | 9.55 | % | 0.14 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 68.00 | 8.80 | 12.30 | 10.55 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 69.00 | 9.80 | 13.30 | 11.55 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 70.00 | 10.80 | 14.30 | 12.55 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 75.00 | 16.10 | 19.10 | 17.60 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 80.00 | 20.80 | 24.30 | 22.55 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST | |||
| 85.00 | 26.10 | 29.10 | 27.60 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/7/2025 12:59:00 PM EST |