Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $58.29 as of 1/7/2025 9:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.80 | 20.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 45.00 | 11.80 | 15.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 48.00 | 8.60 | 13.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 49.00 | 7.90 | 12.00 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 50.00 | 6.50 | 11.00 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 51.00 | 5.40 | 9.90 | % | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 52.00 | 4.60 | 9.40 | % | 0 | 0 | 0.69 | 0.93 | 0.03 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 53.00 | 4.00 | 8.00 | % | 0 | 0 | 0.65 | 0.90 | 0.04 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 54.00 | 2.90 | 7.50 | % | 0 | 0 | 0.61 | 0.85 | 0.05 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 55.00 | 2.35 | 5.50 | % | 0 | 0 | 0.46 | 0.80 | 0.06 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 56.00 | 2.25 | 4.40 | % | 0 | 0 | 0.46 | 0.73 | 0.07 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 57.00 | 2.35 | 3.00 | % | 0 | 0 | 0.23 | 0.66 | 0.08 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 58.00 | 1.75 | 2.45 | % | 0 | 0 | 0.23 | 0.58 | 0.09 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 59.00 | 1.05 | 1.95 | % | 0 | 0 | 0.20 | 0.49 | 0.09 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 60.00 | 0.70 | 1.55 | % | 0 | 0 | 0.22 | 0.39 | 0.09 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 61.00 | 0.50 | 1.00 | % | 0 | 0 | 0.21 | 0.31 | 0.08 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 62.00 | 0.35 | 2.50 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.23 | 0.07 | -0.02 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 2.45 | % | 0 | 0 | 0.55 | 0.17 | 0.06 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.12 | 0.05 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.08 | 0.04 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | 0.05 | 0.03 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 71.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 3.50 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 3.60 | % | 0 | 0 | 0.70 | -0.07 | 0.03 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | -0.10 | 0.04 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 54.00 | 0.05 | 2.50 | % | 0 | 0 | 0.38 | -0.15 | 0.05 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.21 | -0.20 | 0.06 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 1.20 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.27 | 0.07 | -0.03 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 57.00 | 0.80 | 1.50 | 0.90 | % | 14 | 0 | 0.25 | -0.34 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 4:00:03 PM EST | |
| 58.00 | 1.15 | 1.90 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.42 | 0.09 | -0.03 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 59.00 | 1.55 | 2.35 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.51 | 0.09 | -0.03 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 60.00 | 2.15 | 2.95 | % | 0 | 0 | 0.23 | -0.61 | 0.09 | -0.03 | 1/7/2025 4:00:03 PM EST | |||
| 61.00 | 1.35 | 5.00 | % | 0 | 0 | 0.25 | -0.69 | 0.08 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 62.00 | 1.80 | 5.60 | % | 0 | 0 | 0.49 | -0.77 | 0.07 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 63.00 | 2.65 | 6.60 | % | 0 | 0 | 0.52 | -0.83 | 0.06 | -0.02 | 1/7/2025 4:00:03 PM EST | |||
| 64.00 | 3.60 | 7.50 | % | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 65.00 | 4.40 | 9.00 | % | 0 | 0 | 0.59 | -0.92 | 0.04 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 66.00 | 5.10 | 9.60 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 67.00 | 6.70 | 10.80 | % | 0 | 0 | 0.66 | -0.97 | 0.02 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 68.00 | 8.30 | 11.40 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 69.00 | 9.30 | 12.90 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 70.00 | 9.80 | 13.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 71.00 | 10.50 | 14.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 72.00 | 11.40 | 15.90 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:03 PM EST |
| 75.00 | 14.60 | 18.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 80.00 | 19.30 | 23.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 85.00 | 24.80 | 28.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 90.00 | 29.80 | 33.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST |