Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $64.67 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.90 | 26.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 18.10 | 22.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.00 | 16.90 | 20.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 15.90 | 20.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 15.00 | 18.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 14.00 | 18.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 12.90 | 17.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 51.00 | 12.00 | 15.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.00 | 11.00 | 14.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 53.00 | 10.00 | 13.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 54.00 | 8.50 | 12.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 8.00 | 12.20 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 56.00 | 7.00 | 11.00 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 57.00 | 6.20 | 9.70 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 58.00 | 5.10 | 8.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.91 | 0.03 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 59.00 | 4.60 | 7.70 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 5.20 | 5.60 | 5.33 | +2.13 | +66.57% | 2 | 18 | 0.38 | 0.86 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 61.00 | 4.30 | 4.80 | 3.80 | +1.15 | +43.40% | 2 | 11 | 0.26 | 0.81 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.00 | 2.30 | 4.20 | 2.22 | +0.22 | +11.00% | 1 | 4 | 0.37 | 0.74 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 2.85 | 3.10 | 2.26 | +0.66 | +41.25% | 10 | 12 | 0.33 | 0.67 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 64.00 | 2.15 | 2.55 | 1.90 | +0.95 | +100.00% | 2 | 25 | 0.37 | 0.59 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 1.65 | 1.85 | 1.65 | +0.95 | +135.72% | 22 | 234 | 0.23 | 0.50 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 66.00 | 1.10 | 1.35 | 1.11 | +0.81 | +270.00% | 14 | 16 | 0.22 | 0.40 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.00 | 0.45 | 0.95 | 0.65 | +0.45 | +225.00% | 2 | 23 | 0.43 | 0.31 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 68.00 | 0.35 | 0.75 | 0.40 | % | 1 | 0 | 0.17 | 0.23 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 69.00 | 0.20 | 0.75 | % | 0 | 0 | 0.21 | 0.16 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.15 | 0.50 | 0.26 | % | 3 | 0 | 0.23 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 71.00 | 0.00 | 0.55 | % | 0 | 0 | 0.22 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 2.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 1.20 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 57.00 | 0.10 | 0.35 | 0.15 | -0.10 | -40.00% | 5 | 234 | 0.37 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 58.00 | 0.15 | 0.30 | 0.18 | -0.32 | -64.00% | 16 | 8 | 0.27 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 59.00 | 0.20 | 0.35 | 0.25 | -0.20 | -44.45% | 1 | 51 | 0.25 | -0.12 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.80 | 0.34 | -0.48 | -58.54% | 15 | 120 | 0.22 | -0.14 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 61.00 | 0.35 | 1.70 | 1.00 | % | 2 | 0 | 0.30 | -0.19 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 62.00 | 0.65 | 0.85 | 0.95 | -0.77 | -44.77% | 1 | 2 | 0.23 | -0.26 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 0.75 | 1.20 | % | 0 | 0 | 0.21 | -0.33 | 0.08 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 64.00 | 1.05 | 1.50 | 1.33 | % | 3 | 0 | 0.21 | -0.41 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 1.70 | 2.00 | % | 0 | 0 | 0.22 | -0.50 | 0.09 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 66.00 | 2.00 | 2.80 | % | 0 | 0 | 0.37 | -0.60 | 0.09 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 67.00 | 1.80 | 5.00 | % | 0 | 0 | 0.35 | -0.69 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 68.00 | 2.35 | 4.40 | % | 0 | 0 | 0.45 | -0.77 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 69.00 | 2.55 | 5.70 | % | 0 | 0 | 0.41 | -0.84 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 3.50 | 7.40 | % | 0 | 0 | 0.53 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 71.00 | 4.50 | 8.40 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 5.20 | 8.90 | % | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 73.00 | 6.40 | 10.20 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 74.00 | 7.20 | 11.30 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.20 | 12.20 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 13.20 | 17.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 18.20 | 22.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |