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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.90 | 19.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 11.00 | 14.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 9.60 | 13.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.60 | 13.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 7.70 | 12.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 6.50 | 11.00 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 6.10 | 10.00 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 51.00 | 5.10 | 9.10 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 52.00 | 4.20 | 8.10 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 53.00 | 2.90 | 7.50 | % | 0 | 0 | 0.57 | 0.88 | 0.04 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 54.00 | 2.35 | 6.40 | % | 0 | 0 | 0.53 | 0.82 | 0.05 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 1.80 | 5.70 | % | 0 | 0 | 0.52 | 0.78 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 56.00 | 2.45 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.71 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.00 | 2.45 | % | 0 | 0 | 0.44 | 0.63 | 0.08 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 58.00 | 1.35 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.55 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.19 | 0.47 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.65 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 60 | 0.18 | 0.38 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.40 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.30 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.23 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 2.35 | % | 0 | 0 | 0.55 | 0.17 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 64.00 | 0.05 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.12 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.08 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 2.50 | % | 0 | 0 | 0.64 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.95 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 2.05 | % | 0 | 0 | 0.70 | -0.07 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 53.00 | 0.05 | 2.30 | % | 0 | 0 | 0.39 | -0.12 | 0.04 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 54.00 | 0.15 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 125 | 0.25 | -0.18 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.55 | 1.00 | % | 0 | 0 | 0.25 | -0.22 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 56.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.29 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 1.20 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.25 | -0.37 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.50 | 1.95 | 2.43 | 0.00 | 0.00% | 0 | 91 | 0.24 | -0.45 | 0.09 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 2.15 | 2.65 | 2.34 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.53 | 0.09 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 2.60 | 3.20 | % | 0 | 0 | 0.51 | -0.62 | 0.09 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 61.00 | 1.65 | 5.60 | % | 0 | 0 | 0.54 | -0.70 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 62.00 | 2.65 | 6.40 | % | 0 | 0 | 0.56 | -0.77 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 63.00 | 3.50 | 7.40 | % | 0 | 0 | 0.61 | -0.83 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 64.00 | 4.30 | 8.40 | % | 0 | 0 | 0.65 | -0.88 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 5.40 | 9.20 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.92 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 6.50 | 10.80 | % | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 7.00 | 11.90 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 8.50 | 12.30 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 9.40 | 12.60 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 10.40 | 14.40 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 11.40 | 15.40 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 15.40 | 19.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 20.40 | 24.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 25.40 | 29.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |