Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $66.31 as of 4/7/2025 11:00:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.30 | 27.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 45.00 | 18.50 | 22.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 50.00 | 13.50 | 17.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 52.00 | 11.50 | 15.10 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 53.00 | 10.60 | 14.10 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 54.00 | 9.50 | 13.20 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 55.00 | 8.60 | 12.20 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 56.00 | 7.60 | 11.20 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.03 | 4/7/2025 11:58:58 AM EST | |||
| 57.00 | 7.00 | 10.30 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.03 | 4/7/2025 11:58:58 AM EST | |||
| 58.00 | 5.80 | 9.30 | % | 0 | 0 | 0.88 | 0.91 | 0.03 | -0.04 | 4/7/2025 11:58:58 AM EST | |||
| 59.00 | 5.50 | 8.20 | % | 0 | 0 | 0.73 | 0.90 | 0.03 | -0.04 | 4/7/2025 11:58:58 AM EST | |||
| 60.00 | 5.10 | 6.20 | 4.31 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.87 | 0.04 | -0.05 | 3/21/2025 | 4/7/2025 11:58:58 AM EST |
| 61.00 | 4.40 | 5.80 | % | 0 | 0 | 0.70 | 0.83 | 0.05 | -0.05 | 4/7/2025 11:58:58 AM EST | |||
| 62.00 | 4.00 | 4.20 | 6.44 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.78 | 0.06 | -0.06 | 3/7/2025 | 4/7/2025 11:58:58 AM EST |
| 63.00 | 3.20 | 3.50 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.71 | 0.06 | -0.06 | 4/3/2025 | 4/7/2025 11:58:58 AM EST |
| 64.00 | 2.60 | 2.80 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.65 | 0.07 | -0.06 | 3/20/2025 | 4/7/2025 11:58:58 AM EST |
| 65.00 | 2.00 | 2.20 | 2.00 | -0.68 | -25.38% | 7 | 7 | 0.36 | 0.58 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 66.00 | 1.50 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.49 | 0.09 | -0.06 | 4/3/2025 | 4/7/2025 11:58:58 AM EST |
| 67.00 | 0.00 | 1.25 | 2.85 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.41 | 0.09 | -0.06 | 4/3/2025 | 4/7/2025 11:58:58 AM EST |
| 68.00 | 0.65 | 0.90 | 1.40 | -0.24 | -14.64% | 1 | 29 | 0.53 | 0.32 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 69.00 | 0.40 | 0.65 | 1.16 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.25 | 0.07 | -0.04 | 4/3/2025 | 4/7/2025 11:58:58 AM EST |
| 70.00 | 0.25 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.19 | 0.06 | -0.04 | 4/4/2025 | 4/7/2025 11:58:58 AM EST |
| 71.00 | 0.10 | 0.30 | 0.38 | -0.17 | -30.91% | 1 | 72 | 0.30 | 0.17 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 72.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.11 | 0.04 | -0.03 | 4/4/2025 | 4/7/2025 11:58:58 AM EST |
| 73.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 4/7/2025 11:58:58 AM EST |
| 74.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 4/7/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 77.00 | 0.00 | 2.05 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 78.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM 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 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | -0.04 | 0.01 | -0.03 | 4/7/2025 11:58:58 AM EST | |||
| 57.00 | 0.00 | 0.90 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.05 | 0.02 | -0.03 | 3/20/2025 | 4/7/2025 11:58:58 AM EST |
| 58.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.53 | -0.09 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:58:58 AM EST |
| 59.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.10 | 0.03 | -0.04 | 3/19/2025 | 4/7/2025 11:58:58 AM EST |
| 60.00 | 0.10 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.13 | 0.04 | -0.05 | 4/2/2025 | 4/7/2025 11:58:58 AM EST |
| 61.00 | 0.30 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.17 | 0.05 | -0.05 | 4/2/2025 | 4/7/2025 11:58:58 AM EST |
| 62.00 | 0.75 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.22 | 0.06 | -0.06 | 4/1/2025 | 4/7/2025 11:58:58 AM EST |
| 63.00 | 0.95 | 1.25 | 1.15 | +0.49 | +74.25% | 1 | 62 | 0.44 | -0.29 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 64.00 | 1.40 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.35 | 0.07 | -0.06 | 4/3/2025 | 4/7/2025 11:58:58 AM EST |
| 65.00 | 1.75 | 2.00 | 0.70 | 0.00 | 0.00% | 20 | 56 | 0.37 | -0.42 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 66.00 | 2.25 | 2.50 | 2.40 | +1.65 | +220.00% | 6 | 31 | 0.34 | -0.51 | 0.09 | -0.06 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 67.00 | 2.80 | 3.10 | 2.90 | +0.95 | +48.72% | 38 | 160 | 0.38 | -0.59 | 0.09 | -0.06 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 68.00 | 3.40 | 3.80 | 3.70 | +1.37 | +58.80% | 3 | 14 | 0.32 | -0.68 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:58:58 AM EST |
| 69.00 | 2.95 | 4.50 | % | 0 | 0 | 0.36 | -0.75 | 0.07 | -0.04 | 4/7/2025 11:58:58 AM EST | |||
| 70.00 | 5.00 | 5.30 | % | 0 | 0 | 0.46 | -0.81 | 0.06 | -0.04 | 4/7/2025 11:58:58 AM EST | |||
| 71.00 | 5.20 | 6.40 | % | 0 | 0 | 0.40 | -0.83 | 0.05 | -0.04 | 4/7/2025 11:58:58 AM EST | |||
| 72.00 | 5.00 | 8.70 | % | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.03 | 4/7/2025 11:58:58 AM EST | |||
| 73.00 | 6.20 | 9.60 | % | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.02 | 4/7/2025 11:58:58 AM EST | |||
| 74.00 | 7.10 | 10.60 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.95 | 0.02 | -0.01 | 3/7/2025 | 4/7/2025 11:58:58 AM EST |
| 75.00 | 8.00 | 11.20 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 76.00 | 9.00 | 12.50 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:58 AM EST | |||
| 77.00 | 10.20 | 13.50 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 78.00 | 11.00 | 14.50 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 79.00 | 12.10 | 15.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 80.00 | 13.10 | 16.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST | |||
| 85.00 | 18.10 | 21.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:58 AM EST |