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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.10 | 28.00 | 25.55 | 33.25 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/28/2025 4:00:01 PM EST |
| 37.50 | 20.80 | 25.50 | 23.15 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 40.00 | 18.30 | 23.00 | 20.65 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 42.50 | 15.80 | 20.50 | 18.15 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 45.00 | 13.30 | 18.00 | 15.65 | 20.90 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.98 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 10/28/2025 4:00:01 PM EST |
| 47.50 | 10.60 | 15.50 | 13.05 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 50.00 | 8.50 | 13.40 | 10.95 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | 0.96 | 0.01 | -0.01 | 7/30/2025 | 10/28/2025 4:00:01 PM EST |
| 52.50 | 6.50 | 10.60 | 8.55 | 9.12 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.66 | 0.91 | 0.02 | -0.02 | 10/13/2025 | 10/28/2025 4:00:01 PM EST |
| 55.00 | 5.00 | 7.80 | 6.40 | 7.22 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.47 | 0.83 | 0.04 | -0.02 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 57.50 | 3.20 | 6.30 | 4.75 | 5.39 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.71 | 0.05 | -0.02 | 9/10/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 2.35 | 3.90 | 3.13 | 3.25 | -1.15 | -26.14% | 0.05 | 76 | 296 | 0.28 | 0.59 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.50 | 1.45 | 2.05 | 1.75 | 1.75 | +0.05 | +2.95% | 0.03 | 41 | 844 | 0.24 | 0.45 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 0.60 | 1.95 | 1.28 | 0.85 | -0.25 | -22.73% | 0.02 | 289 | 2,679 | 0.29 | 0.30 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 67.50 | 0.20 | 0.65 | 0.43 | 0.50 | +0.02 | +4.17% | 0.01 | 8 | 1,165 | 0.23 | 0.19 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.20 | +0.05 | +33.34% | 0.00 | 102 | 5,872 | 0.26 | 0.10 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.37 | 0.03 | 0.01 | 0.00 | 10/22/2025 | 10/28/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 10 | 1,941 | 0.29 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.61 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 10/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 10/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | -0.04 | 0.01 | -0.01 | 10/21/2025 | 10/28/2025 4:00:01 PM EST |
| 52.50 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.36 | -0.09 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 55.00 | 0.40 | 0.90 | 0.65 | 0.66 | +0.11 | +20.00% | 0.01 | 25 | 255 | 0.29 | -0.17 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 57.50 | 0.85 | 1.40 | 1.13 | 1.10 | +0.20 | +22.23% | 0.02 | 4 | 368 | 0.27 | -0.29 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 1.85 | 2.45 | 2.15 | 2.14 | +0.32 | +17.59% | 0.04 | 63 | 632 | 0.29 | -0.41 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.50 | 1.25 | 3.60 | 2.43 | 2.80 | -0.24 | -7.90% | 0.04 | 12 | 903 | 0.35 | -0.55 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 3.10 | 6.90 | 5.00 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 1,044 | 0.55 | -0.70 | 0.06 | -0.03 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 67.50 | 5.20 | 8.60 | 6.90 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.54 | -0.81 | 0.05 | -0.02 | 10/15/2025 | 10/28/2025 4:00:01 PM EST |
| 70.00 | 7.60 | 11.60 | 9.60 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 159 | 0.68 | -0.90 | 0.03 | -0.01 | 10/23/2025 | 10/28/2025 4:00:01 PM EST |
| 72.50 | 9.50 | 14.40 | 11.95 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 7/23/2025 | 10/28/2025 4:00:01 PM EST |
| 75.00 | 12.00 | 16.90 | 14.45 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/23/2025 | 10/28/2025 4:00:01 PM EST |
| 77.50 | 14.60 | 19.50 | 17.05 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 80.00 | 17.00 | 21.90 | 19.45 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 85.00 | 22.00 | 26.90 | 24.45 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 90.00 | 27.00 | 32.00 | 29.50 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 95.00 | 32.00 | 37.00 | 34.50 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 100.00 | 37.00 | 41.90 | 39.45 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST |