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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.30 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 16.80 | 20.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 14.40 | 18.30 | 17.22 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 11.90 | 15.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 9.40 | 13.40 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 7.90 | 10.50 | % | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 6.70 | 6.90 | 8.30 | 0.00 | 0.00% | 0 | 107 | 0.30 | 0.87 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 4.60 | 5.60 | 4.64 | -2.74 | -37.13% | 2 | 1 | 0.34 | 0.78 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 2.85 | 2.95 | 2.88 | -1.26 | -30.44% | 45 | 144 | 0.27 | 0.63 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 1.50 | 1.60 | 1.55 | -0.65 | -29.55% | 408 | 819 | 0.26 | 0.43 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | -0.49 | -41.18% | 143 | 2,396 | 0.25 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 0.25 | 0.35 | 0.29 | -0.21 | -42.00% | 29 | 4,892 | 0.25 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.10 | 0.25 | 0.15 | -0.08 | -34.79% | 32 | 2,103 | 0.27 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 449 | 0.30 | 0.03 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 1 | 4,716 | 0.32 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 490 | 0.70 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.60 | 0.03 | -0.07 | -70.00% | 1 | 956 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 77.50 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 421 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.04 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:08 PM EST |
| 82.50 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 0.00 | 2.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 0.15 | 0.35 | 0.18 | -0.13 | -41.94% | 1 | 4 | 0.34 | -0.06 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.30 | 0.45 | 0.39 | +0.14 | +56.00% | 2,762 | 68 | 0.31 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 0.20 | 0.75 | 0.72 | +0.17 | +30.91% | 2,271 | 156 | 0.28 | -0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 1.40 | 1.50 | 1.50 | +0.45 | +42.86% | 151 | 1,882 | 0.27 | -0.37 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 2.55 | 2.75 | 2.68 | +0.69 | +34.68% | 15 | 2,803 | 0.26 | -0.57 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 4.20 | 5.20 | 4.39 | +1.29 | +41.62% | 12 | 371 | 0.30 | -0.74 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 6.40 | 6.70 | 4.77 | 0.00 | 0.00% | 0 | 422 | 0.48 | -0.86 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 8.10 | 9.10 | 8.90 | +2.00 | +28.99% | 21 | 42 | 0.53 | -0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 11.10 | 11.50 | 9.10 | 0.00 | 0.00% | 0 | 714 | 0.58 | -0.97 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 13.80 | 14.00 | 13.85 | +1.50 | +12.15% | 20 | 22 | 0.55 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 72.50 | 14.50 | 18.40 | 14.00 | 0.00 | 0.00% | 0 | 15 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 17.00 | 20.90 | 18.27 | 0.00 | 0.00% | 0 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 77.50 | 20.40 | 23.40 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 22.00 | 25.90 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:08 PM EST |
| 82.50 | 24.20 | 28.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 26.70 | 31.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 31.70 | 36.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 95.00 | 36.70 | 41.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 100.00 | 41.70 | 46.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 105.00 | 46.70 | 51.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 110.00 | 51.70 | 56.20 | 51.55 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |