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 | 23.00 | 26.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 20.40 | 24.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 17.90 | 21.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 15.00 | 19.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 13.10 | 16.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.50 | 10.60 | 14.60 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 8.00 | 11.60 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 57.50 | 5.70 | 8.30 | % | 0 | 0 | 0.38 | 0.92 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 5.30 | 5.80 | 3.21 | % | 2 | 0 | 0.26 | 0.84 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 62.50 | 1.30 | 3.70 | 3.24 | % | 19 | 0 | 0.38 | 0.70 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 1.05 | 2.15 | 2.06 | +1.57 | +320.41% | 130 | 9 | 0.16 | 0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 0.95 | 1.10 | 1.00 | +0.40 | +66.67% | 82 | 1 | 0.20 | 0.29 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.35 | 0.55 | 0.43 | % | 15 | 0 | 0.19 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 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 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 3.40 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.50 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 29 | 56 | 0.30 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 0.30 | 0.45 | 0.37 | -0.28 | -43.08% | 32 | 8 | 0.27 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.60 | 0.75 | 0.75 | -0.58 | -43.61% | 83 | 5 | 0.25 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 1.25 | 1.40 | 1.27 | % | 187 | 0 | 0.24 | -0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 2.00 | 3.80 | 2.45 | % | 231 | 0 | 0.28 | -0.50 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 67.50 | 3.70 | 4.00 | % | 0 | 0 | 0.24 | -0.71 | 0.08 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 4.10 | 6.10 | % | 0 | 0 | 0.28 | -0.87 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.80 | 12.40 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 13.40 | 17.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 18.80 | 22.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 23.50 | 27.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |