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 | 27.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 18.20 | 22.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 14.60 | 18.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 13.90 | 18.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 13.00 | 16.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 51.00 | 11.90 | 16.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.00 | 11.00 | 15.10 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 53.00 | 10.00 | 14.00 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 54.00 | 9.00 | 13.00 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 8.00 | 11.60 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 56.00 | 7.00 | 10.70 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 57.00 | 6.20 | 9.60 | 8.20 | % | 4 | 0 | 0.56 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 58.00 | 5.10 | 8.80 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.89 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 59.00 | 4.10 | 7.20 | % | 0 | 0 | 0.41 | 0.84 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 3.50 | 6.60 | % | 0 | 0 | 0.56 | 0.81 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 61.00 | 2.45 | 6.50 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.76 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 62.00 | 3.60 | 4.10 | 1.83 | -0.12 | -6.16% | 40 | 46 | 0.26 | 0.71 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 1.35 | 3.20 | 2.95 | +1.50 | +103.45% | 2 | 55 | 0.29 | 0.64 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 64.00 | 2.25 | 2.65 | 1.44 | % | 1 | 0 | 0.36 | 0.57 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 1.50 | 2.00 | 1.83 | +1.08 | +144.00% | 7 | 16 | 0.21 | 0.50 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 66.00 | 1.20 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.42 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 67.00 | 0.85 | 1.00 | 0.68 | % | 8 | 0 | 0.20 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 68.00 | 0.55 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.27 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 69.00 | 0.35 | 1.30 | % | 0 | 0 | 0.24 | 0.21 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.10 | 1.25 | % | 0 | 0 | 0.23 | 0.16 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.34 | 0.11 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 2.10 | % | 0 | 0 | 0.59 | 0.04 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.05 | % | 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 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 3.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.13 | -0.19 | -59.38% | 2 | 2 | 0.64 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.06 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 1.20 | % | 0 | 0 | 0.30 | -0.11 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.30 | 0.55 | 0.51 | -0.33 | -39.29% | 3 | 3 | 0.26 | -0.16 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.40 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.19 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 61.00 | 0.60 | 0.85 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.24 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 62.00 | 0.75 | 1.05 | 1.31 | -0.59 | -31.06% | 2 | 1 | 0.23 | -0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 1.00 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 50 | 0.22 | -0.36 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 64.00 | 1.40 | 1.80 | % | 0 | 0 | 0.23 | -0.43 | 0.07 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 1.80 | 2.25 | % | 0 | 0 | 0.22 | -0.50 | 0.08 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 66.00 | 2.35 | 2.80 | % | 0 | 0 | 0.39 | -0.58 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 67.00 | 2.00 | 5.00 | % | 0 | 0 | 0.42 | -0.66 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 68.00 | 2.65 | 4.50 | % | 0 | 0 | 0.35 | -0.73 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 69.00 | 3.00 | 6.90 | % | 0 | 0 | 0.50 | -0.79 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 3.50 | 7.80 | % | 0 | 0 | 0.52 | -0.84 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 71.00 | 4.50 | 8.20 | % | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 5.40 | 9.60 | % | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 73.00 | 6.40 | 10.40 | % | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 74.00 | 7.40 | 11.50 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.40 | 12.50 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 13.40 | 17.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 18.00 | 22.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |