Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.48 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 17.90 | 22.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 15.50 | 20.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 42.50 | 13.20 | 17.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 10.50 | 14.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 9.90 | 13.90 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.90 | 12.90 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 8.40 | 12.80 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 7.90 | 12.00 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 7.00 | 10.90 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 6.00 | 10.50 | 8.06 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.95 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 5.10 | 8.80 | % | 0 | 0 | 0.74 | 0.91 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 52.00 | 4.90 | 8.10 | % | 0 | 0 | 0.73 | 0.86 | 0.04 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 52.50 | 3.70 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.84 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 3.10 | 7.20 | % | 0 | 0 | 0.69 | 0.83 | 0.05 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 54.00 | 2.70 | 4.40 | % | 0 | 0 | 0.64 | 0.78 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 3.30 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 103 | 0.25 | 0.72 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.55 | 2.75 | % | 0 | 0 | 0.41 | 0.66 | 0.07 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 57.00 | 0.05 | 3.10 | % | 0 | 0 | 0.57 | 0.58 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 57.50 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 2,456 | 0.24 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.23 | 0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.41 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 2,140 | 0.22 | 0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.26 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1,728 | 0.22 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 0.05 | 0.15 | % | 0 | 0 | 0.22 | 0.11 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,568 | 0.24 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 605 | 0.56 | 0.03 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 776 | 0.37 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,495 | 0.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 426 | 0.51 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 399 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.77 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 36 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 2.05 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.01 | 0.01 | -0.01 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.63 | -0.05 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 0.10 | 0.15 | % | 0 | 0 | 0.26 | -0.09 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 52.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.14 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.26 | -0.16 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.17 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.22 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 454 | 0.24 | -0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 0.80 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 1.15 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 41 | 0.23 | -0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.50 | 1.35 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 1,760 | 0.23 | -0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.50 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.15 | 2.30 | % | 0 | 0 | 0.51 | -0.59 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 2.40 | 5.30 | 2.91 | 0.00 | 0.00% | 0 | 1,218 | 0.39 | -0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 1.65 | 5.60 | % | 0 | 0 | 0.55 | -0.74 | 0.07 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 62.00 | 2.55 | 6.50 | % | 0 | 0 | 0.58 | -0.80 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 62.50 | 3.60 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 256 | 0.53 | -0.83 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 3.40 | 7.40 | % | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 64.00 | 4.40 | 8.40 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 5.40 | 9.00 | 7.15 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 6.40 | 10.40 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 7.40 | 11.40 | % | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.50 | 9.80 | 11.50 | 9.70 | 0.00 | 0.00% | 0 | 451 | 0.71 | -0.97 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 8.40 | 12.40 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 9.40 | 13.40 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 12.20 | 12.60 | 12.45 | 0.00 | 0.00% | 0 | 274 | 0.68 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.50 | 12.90 | 16.90 | 14.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 15.50 | 19.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 17.60 | 21.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 20.00 | 24.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:52 PM EST |
| 82.50 | 23.20 | 27.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 25.60 | 29.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 30.80 | 34.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 35.40 | 39.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 40.40 | 44.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 45.50 | 49.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 50.40 | 54.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |