Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.80 as of 5/5/2025 8:38:11 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 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 21.00 | 25.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 16.10 | 20.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 11.10 | 15.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 56.00 | 10.10 | 14.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 57.00 | 9.10 | 13.20 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 58.00 | 8.20 | 12.20 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 59.00 | 7.30 | 11.30 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 6.30 | 10.30 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 61.00 | 6.00 | 9.40 | % | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 62.00 | 4.90 | 7.20 | % | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 63.00 | 3.70 | 6.50 | % | 0 | 0 | 0.54 | 0.84 | 0.04 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 64.00 | 3.30 | 5.90 | % | 0 | 0 | 0.50 | 0.80 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 3.40 | 6.00 | % | 0 | 0 | 0.45 | 0.74 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 66.00 | 2.95 | 5.30 | 3.42 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.68 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 67.00 | 1.55 | 2.75 | 2.72 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.61 | 0.07 | -0.04 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 68.00 | 1.80 | 3.50 | 1.85 | % | 8 | 0 | 0.41 | 0.54 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 69.00 | 1.20 | 1.60 | % | 0 | 0 | 0.43 | 0.47 | 0.08 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.90 | 1.30 | % | 0 | 0 | 0.19 | 0.39 | 0.08 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 1.80 | 0.75 | % | 6 | 0 | 0.18 | 0.32 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 72.00 | 0.35 | 0.65 | % | 0 | 0 | 0.17 | 0.25 | 0.06 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 73.00 | 0.10 | 0.50 | % | 0 | 0 | 0.47 | 0.20 | 0.06 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.15 | 0.05 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | 0.11 | 0.04 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.08 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 1.85 | % | 0 | 0 | 0.56 | 0.04 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 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 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 1.90 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.80 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.06 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 0.63 | -0.08 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | -0.12 | 0.03 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 63.00 | 0.05 | 1.20 | % | 0 | 0 | 0.56 | -0.16 | 0.04 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 64.00 | 0.10 | 0.95 | % | 0 | 0 | 0.53 | -0.20 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 3.00 | % | 0 | 0 | 0.24 | -0.26 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 66.00 | 0.05 | 1.25 | % | 0 | 0 | 0.23 | -0.32 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 67.00 | 1.15 | 1.60 | 1.44 | % | 8 | 0 | 0.23 | -0.39 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 68.00 | 1.65 | 1.95 | % | 0 | 0 | 0.22 | -0.46 | 0.08 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 69.00 | 2.15 | 2.50 | % | 0 | 0 | 0.45 | -0.53 | 0.08 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 1.65 | 3.10 | % | 0 | 0 | 0.46 | -0.61 | 0.08 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 71.00 | 2.95 | 3.90 | % | 0 | 0 | 0.46 | -0.68 | 0.07 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 72.00 | 2.45 | 6.30 | % | 0 | 0 | 0.48 | -0.75 | 0.06 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 73.00 | 3.40 | 7.30 | % | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 74.00 | 4.50 | 8.30 | % | 0 | 0 | 0.53 | -0.85 | 0.05 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 5.20 | 9.30 | % | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 76.00 | 6.20 | 10.30 | % | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 77.00 | 7.20 | 11.30 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 78.00 | 8.20 | 12.30 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 9.20 | 13.30 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 10.20 | 14.30 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 11.20 | 15.30 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 15.20 | 19.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |