Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.77 as of 10/30/2025 9:00:41 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 | 15.90 | 20.00 | 17.95 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.90 | 15.10 | 13.00 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 10.20 | 14.00 | 12.10 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 9.20 | 13.10 | 11.15 | % | 0.24 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 48.00 | 8.20 | 12.10 | 10.15 | % | 0.21 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 7.00 | 11.10 | 9.05 | % | 0.18 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 6.80 | 9.50 | 8.15 | % | 0.16 | 0 | 0 | 0.79 | 0.96 | 0.02 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 51.00 | 5.90 | 8.60 | 7.25 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | 0.94 | 0.02 | -0.02 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 52.00 | 4.90 | 7.60 | 6.25 | 5.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.90 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 53.00 | 4.10 | 6.60 | 5.35 | 4.83 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | 0.86 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 54.00 | 3.20 | 5.90 | 4.55 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.81 | 0.05 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | 0.75 | 0.06 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 2.25 | 3.30 | 2.78 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.20 | 0.69 | 0.07 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 1.05 | 3.70 | 2.38 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.08 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 58.00 | 0.40 | 3.50 | 1.95 | % | 0.03 | 0 | 0 | 0.26 | 0.53 | 0.09 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 59.00 | 1.05 | 1.50 | 1.28 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.44 | 0.09 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.09 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 61.00 | 0.40 | 0.85 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.26 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 0.30 | 0.60 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.19 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.46 | 0.13 | 0.05 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 64.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.08 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.68 | 0.05 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.53 | 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 | 0.84 | 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 | 0.87 | 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 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.84 | 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 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.20 | 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 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 | 0.74 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.02 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.38 | -0.10 | 0.03 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.04 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 54.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.05 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 55.00 | 0.50 | 0.85 | 0.68 | 0.56 | -0.19 | -25.34% | 0.01 | 3 | 2 | 0.26 | -0.25 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 0.75 | 1.15 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.25 | -0.31 | 0.07 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.08 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 58.00 | 1.50 | 1.95 | 1.73 | % | 0.03 | 0 | 0 | 0.24 | -0.47 | 0.09 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 59.00 | 0.90 | 3.80 | 2.35 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.56 | 0.09 | -0.03 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 2.70 | 3.10 | 2.90 | % | 0.05 | 0 | 1 | 0.24 | -0.65 | 0.09 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 61.00 | 2.95 | 4.00 | 3.48 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.74 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 3.10 | 5.80 | 4.45 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.81 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 3.90 | 6.70 | 5.30 | 4.89 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | -0.87 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 4.90 | 7.60 | 6.25 | % | 0.10 | 0 | 2 | 0.52 | -0.92 | 0.04 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 65.00 | 5.20 | 9.30 | 7.25 | % | 0.11 | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 66.00 | 6.20 | 10.30 | 8.25 | % | 0.12 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 67.00 | 7.20 | 11.30 | 9.25 | % | 0.14 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 68.00 | 8.20 | 12.30 | 10.25 | % | 0.15 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 69.00 | 9.20 | 13.30 | 11.25 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 10.20 | 14.30 | 12.25 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 71.00 | 11.20 | 15.30 | 13.25 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 72.00 | 12.20 | 16.30 | 14.25 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 73.00 | 13.10 | 17.30 | 15.20 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 74.00 | 14.10 | 18.30 | 16.20 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 15.10 | 19.30 | 17.20 | % | 0.23 | 0 | 0 | 0.94 | -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 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 25.10 | 29.30 | 27.20 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |