Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.72 as of 3/31/2025 1:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.90 | 30.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 42.50 | 23.30 | 27.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 45.00 | 20.70 | 25.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 47.50 | 18.50 | 22.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 50.00 | 15.90 | 20.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 52.00 | 14.00 | 18.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 52.50 | 13.50 | 17.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 53.00 | 13.00 | 17.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 54.00 | 12.00 | 15.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 55.00 | 11.00 | 15.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 56.00 | 10.10 | 14.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 57.00 | 9.00 | 13.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 57.50 | 8.60 | 12.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 58.00 | 8.10 | 12.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 59.00 | 7.10 | 11.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 60.00 | 6.10 | 10.10 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 61.00 | 5.10 | 9.10 | % | 0 | 0 | 0.89 | 0.97 | 0.02 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 62.00 | 4.10 | 8.00 | % | 0 | 0 | 0.80 | 0.94 | 0.03 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 62.50 | 3.70 | 7.00 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.93 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 63.00 | 3.20 | 7.10 | 4.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.92 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 64.00 | 4.10 | 4.50 | 3.42 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.87 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 3.20 | 3.50 | 3.50 | +0.63 | +21.96% | 53 | 498 | 0.23 | 0.81 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 66.00 | 2.50 | 2.75 | 2.45 | +0.10 | +4.26% | 5 | 73 | 0.24 | 0.73 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.00 | 1.85 | 2.10 | 1.70 | +0.15 | +9.68% | 2 | 214 | 0.24 | 0.63 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 1.55 | 1.70 | 1.60 | +0.48 | +42.86% | 35 | 437 | 0.23 | 0.57 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 68.00 | 1.30 | 1.40 | 1.25 | +0.20 | +19.05% | 20 | 37 | 0.23 | 0.51 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 69.00 | 0.80 | 0.95 | 0.90 | +0.25 | +38.47% | 19 | 4,172 | 0.22 | 0.39 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | +0.17 | +44.74% | 37 | 1,579 | 0.22 | 0.27 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 71.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.17 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | % | 1 | 0 | 0.25 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 72.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 276 | 0.22 | 0.08 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.25 | 0.06 | 0.04 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 325 | 0.26 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 902 | 0.39 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 77.50 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 1.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.45 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 52.50 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 1.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 60.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 7 | 730 | 0.33 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 61.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 62.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.06 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1,004 | 0.28 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.08 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 64.00 | 0.20 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 55 | 0.26 | -0.13 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 0.35 | 0.45 | 0.42 | -0.18 | -30.00% | 74 | 1,144 | 0.25 | -0.19 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 66.00 | 0.55 | 0.65 | 0.70 | -0.20 | -22.23% | 89 | 500 | 0.24 | -0.27 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.00 | 0.85 | 0.95 | 0.95 | -0.50 | -34.49% | 52 | 1 | 0.23 | -0.37 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 0.80 | 1.15 | 1.30 | -0.20 | -13.34% | 12 | 135 | 0.21 | -0.43 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 68.00 | 1.05 | 1.35 | 1.45 | -0.35 | -19.45% | 38 | 3 | 0.20 | -0.49 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 69.00 | 1.55 | 1.90 | % | 0 | 0 | 0.19 | -0.61 | 0.12 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 2.30 | 2.60 | 3.60 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.73 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 71.00 | 2.95 | 3.50 | % | 0 | 0 | 0.28 | -0.83 | 0.08 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 72.00 | 2.90 | 4.70 | % | 0 | 0 | 0.33 | -0.89 | 0.06 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 72.50 | 2.75 | 6.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.92 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 73.00 | 3.10 | 7.20 | % | 0 | 0 | 0.69 | -0.94 | 0.04 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 74.00 | 4.20 | 8.20 | % | 0 | 0 | 0.74 | -0.97 | 0.02 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 5.40 | 9.10 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 76.00 | 6.20 | 10.10 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 77.50 | 7.70 | 11.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 10.20 | 14.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 15.40 | 19.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 20.40 | 24.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |