Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.22 as of 5/9/2025 3:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.00 | 28.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 19.60 | 23.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 14.70 | 18.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 9.90 | 14.00 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 56.00 | 9.00 | 13.00 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 57.00 | 8.20 | 12.00 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 58.00 | 7.10 | 11.10 | % | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 59.00 | 6.30 | 10.20 | % | 0 | 0 | 0.61 | 0.89 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 6.90 | 9.30 | 8.21 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.85 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 61.00 | 4.50 | 8.40 | % | 0 | 0 | 0.54 | 0.82 | 0.04 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 62.00 | 3.60 | 7.50 | % | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 63.00 | 2.75 | 6.70 | % | 0 | 0 | 0.49 | 0.73 | 0.05 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 64.00 | 2.05 | 5.90 | % | 0 | 0 | 0.47 | 0.68 | 0.05 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 2.85 | 5.20 | % | 0 | 0 | 0.32 | 0.63 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 66.00 | 0.70 | 4.50 | % | 0 | 0 | 0.39 | 0.57 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 67.00 | 1.45 | 3.90 | % | 0 | 0 | 0.29 | 0.50 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 3.50 | % | 0 | 0 | 0.42 | 0.44 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 1.15 | % | 0 | 0 | 0.15 | 0.37 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.19 | 0.31 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.65 | % | 0 | 0 | 0.33 | 0.26 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 72.00 | 0.20 | 0.40 | % | 0 | 0 | 0.18 | 0.20 | 0.05 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 73.00 | 0.10 | 0.30 | % | 0 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.13 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.10 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.07 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 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 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.30 | % | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | -0.08 | 0.02 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | -0.11 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.36 | -0.15 | 0.03 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 61.00 | 0.00 | 2.60 | % | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 62.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | -0.22 | 0.04 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 2.90 | % | 0 | 0 | 0.48 | -0.27 | 0.05 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 3.10 | % | 0 | 0 | 0.46 | -0.32 | 0.05 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 3.40 | % | 0 | 0 | 0.43 | -0.37 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 3.70 | % | 0 | 0 | 0.42 | -0.43 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 67.00 | 0.20 | 4.10 | % | 0 | 0 | 0.40 | -0.50 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 68.00 | 0.60 | 4.60 | % | 0 | 0 | 0.38 | -0.56 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 69.00 | 1.25 | 5.20 | % | 0 | 0 | 0.39 | -0.63 | 0.06 | -0.03 | 5/9/2025 3:59:56 PM EST | |||
| 70.00 | 2.00 | 5.90 | % | 0 | 0 | 0.40 | -0.69 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 71.00 | 2.80 | 6.70 | % | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 72.00 | 5.30 | 7.00 | 5.25 | % | 9 | 0 | 0.39 | -0.80 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:56 PM EST | |
| 73.00 | 4.60 | 8.40 | % | 0 | 0 | 0.46 | -0.84 | 0.04 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 74.00 | 5.50 | 9.50 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 6.50 | 10.50 | % | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 76.00 | 7.50 | 11.50 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 77.00 | 8.50 | 12.50 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 78.00 | 9.50 | 13.50 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:56 PM EST | |||
| 79.00 | 10.50 | 14.40 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 11.50 | 15.50 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 16.50 | 20.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |