Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.41 as of 2/4/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.20 | 18.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 9.40 | 13.40 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 8.60 | 12.40 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.00 | 8.00 | 11.00 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 48.00 | 6.40 | 10.50 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 49.00 | 6.10 | 9.10 | % | 0 | 0 | 0.77 | 0.92 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 4.70 | 8.60 | % | 0 | 0 | 0.73 | 0.89 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 51.00 | 4.30 | 7.30 | % | 0 | 0 | 0.69 | 0.85 | 0.04 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 52.00 | 2.85 | 7.00 | 7.29 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.81 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 53.00 | 2.65 | 5.40 | % | 0 | 0 | 0.61 | 0.75 | 0.06 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 54.00 | 2.25 | 4.00 | % | 0 | 0 | 0.55 | 0.68 | 0.07 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 55.00 | 2.50 | 2.90 | % | 0 | 0 | 0.28 | 0.61 | 0.08 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 56.00 | 0.20 | 3.00 | % | 0 | 0 | 0.21 | 0.53 | 0.08 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 57.00 | 1.45 | 1.90 | 1.55 | % | 1 | 0 | 0.28 | 0.45 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 58.00 | 0.00 | 2.00 | 1.12 | -1.28 | -53.34% | 50 | 3 | 0.42 | 0.37 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 59.00 | 0.45 | 1.05 | % | 0 | 0 | 0.24 | 0.30 | 0.07 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 0.50 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.24 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.18 | 0.05 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 62.00 | 0.20 | 0.35 | 0.30 | % | 1 | 0 | 0.25 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 63.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.10 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.07 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 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 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | -0.08 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 0.20 | 2.30 | % | 0 | 0 | 0.67 | -0.11 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 51.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | -0.15 | 0.04 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | -0.19 | 0.05 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 53.00 | 0.35 | 2.50 | % | 0 | 0 | 0.59 | -0.25 | 0.06 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 54.00 | 0.15 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.32 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 1.15 | 1.85 | % | 0 | 0 | 0.28 | -0.39 | 0.08 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 56.00 | 0.10 | 2.90 | 1.70 | +0.40 | +30.77% | 1 | 1 | 0.22 | -0.47 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.00 | 2.05 | 2.80 | 2.34 | % | 3 | 0 | 0.28 | -0.55 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 58.00 | 2.45 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.63 | 0.08 | -0.03 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 59.00 | 3.30 | 3.70 | 1.82 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.70 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 2.25 | 5.70 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.76 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 61.00 | 3.30 | 7.20 | 3.35 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.82 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 62.00 | 4.60 | 8.10 | 6.19 | % | 2 | 0 | 0.61 | -0.86 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 63.00 | 4.90 | 8.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.90 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 64.00 | 6.00 | 10.00 | % | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 7.00 | 11.00 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 66.00 | 8.00 | 11.90 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 67.00 | 9.00 | 12.90 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 68.00 | 10.00 | 13.90 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 69.00 | 11.00 | 14.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 12.00 | 15.90 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 17.00 | 20.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 22.00 | 25.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 26.70 | 31.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |