Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.49 as of 5/30/2025 9:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.70 | 30.70 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 28.30 | 32.20 | 34.01 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 25.80 | 29.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 23.30 | 27.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 20.90 | 24.70 | 24.30 | 0.00 | 0.00% | 0 | 12 | 1.80 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 18.40 | 22.30 | 18.41 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 16.60 | 18.20 | 17.66 | +0.02 | +0.12% | 2 | 85 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 14.20 | 17.00 | 12.90 | 0.00 | 0.00% | 0 | 50 | 1.32 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:55 PM EST |
| 53.00 | 12.90 | 16.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 54.00 | 12.00 | 15.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 12.20 | 13.00 | 11.09 | 0.00 | 0.00% | 0 | 593 | 0.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 10.00 | 13.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 57.00 | 9.00 | 12.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 57.50 | 9.60 | 10.70 | 9.16 | 0.00 | 0.00% | 0 | 612 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 8.00 | 11.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 59.00 | 7.00 | 10.90 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 6.80 | 8.10 | 7.09 | 0.00 | 0.00% | 0 | 2,699 | 0.24 | 0.95 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 5.10 | 8.90 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 4.10 | 8.00 | % | 0 | 0 | 0.74 | 0.90 | 0.04 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 62.50 | 4.10 | 5.60 | 5.05 | 0.00 | 0.00% | 0 | 1,388 | 0.18 | 0.89 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 4.80 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.85 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 3.90 | 4.20 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.81 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 3.00 | 3.30 | 3.04 | -0.08 | -2.57% | 9 | 4,482 | 0.23 | 0.75 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 66.00 | 1.10 | 3.30 | 2.27 | -0.08 | -3.41% | 30 | 46 | 0.31 | 0.68 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 1.60 | 1.80 | 1.70 | +0.10 | +6.25% | 18 | 74 | 0.21 | 0.58 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 1.30 | 1.95 | 1.35 | -0.15 | -10.00% | 456 | 2,462 | 0.21 | 0.53 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 68.00 | 1.05 | 1.25 | 1.10 | -0.10 | -8.34% | 20 | 119 | 0.20 | 0.46 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 0.60 | 0.80 | 0.70 | -0.06 | -7.90% | 5 | 39 | 0.20 | 0.33 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.35 | 0.50 | 0.50 | +0.02 | +4.17% | 53 | 13,509 | 0.19 | 0.22 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.19 | 0.14 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 72.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.08 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 7 | 1,883 | 0.19 | 0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.65 | % | 0 | 0 | 0.55 | 0.04 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.10 | +0.02 | +25.00% | 2 | 1,168 | 0.34 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 77.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 783 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 211 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.55 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,089 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 2,255 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 3,386 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 1 | 4,608 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 3,120 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 5 | 911 | 0.41 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 1.55 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | -0.02 | -16.67% | 2 | 4,366 | 0.36 | -0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 0.05 | 0.20 | % | 0 | 0 | 0.28 | -0.09 | 0.03 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.10 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | -0.09 | -31.04% | 8 | 1,672 | 0.26 | -0.11 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 123 | 0.25 | -0.15 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 0.25 | 0.45 | 0.30 | -0.12 | -28.58% | 1 | 71 | 0.24 | -0.19 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | -0.04 | -7.41% | 3 | 3,393 | 0.23 | -0.25 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 66.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 116 | 0.21 | -0.32 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 0.40 | 1.15 | 0.85 | -0.27 | -24.11% | 6 | 156 | 0.21 | -0.42 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 1.15 | 1.95 | 1.10 | -0.30 | -21.43% | 18 | 1,466 | 0.25 | -0.47 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 68.00 | 1.35 | 1.70 | 1.30 | -0.30 | -18.75% | 102 | 36 | 0.21 | -0.54 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 1.95 | 2.15 | 2.15 | -0.32 | -12.96% | 15 | 0 | 0.30 | -0.67 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 2.65 | 2.90 | 2.90 | -1.70 | -36.96% | 31 | 70 | 0.18 | -0.78 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 2.45 | 3.70 | % | 0 | 0 | 0.22 | -0.86 | 0.08 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 72.00 | 2.70 | 6.30 | % | 0 | 0 | 0.56 | -0.92 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 72.50 | 3.00 | 6.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.04 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 3.60 | 7.30 | % | 0 | 0 | 0.61 | -0.96 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 74.00 | 4.60 | 8.30 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 5.50 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/30/2025 3:59:55 PM EST |
| 76.00 | 6.60 | 10.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 77.00 | 7.40 | 11.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 77.50 | 8.00 | 11.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 10.50 | 14.30 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 12.90 | 16.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 15.40 | 19.40 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 20.50 | 24.30 | 22.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 25.40 | 29.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 30.40 | 34.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 35.40 | 39.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 40.40 | 44.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |