Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $66.37 as of 6/5/2025 8:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.50 | 28.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 45.00 | 19.50 | 23.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 50.00 | 14.50 | 18.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 55.00 | 9.60 | 13.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 56.00 | 8.60 | 12.60 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 57.00 | 7.60 | 11.60 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 58.00 | 6.60 | 10.60 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 59.00 | 5.70 | 9.60 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 60.00 | 4.70 | 8.70 | % | 0 | 0 | 0.61 | 0.92 | 0.03 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 61.00 | 3.90 | 7.40 | % | 0 | 0 | 0.52 | 0.86 | 0.04 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 62.00 | 2.85 | 6.70 | % | 0 | 0 | 0.54 | 0.82 | 0.05 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 63.00 | 1.95 | 6.10 | % | 0 | 0 | 0.34 | 0.76 | 0.06 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 64.00 | 1.75 | 4.00 | % | 0 | 0 | 0.48 | 0.69 | 0.07 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 65.00 | 2.25 | 4.30 | % | 0 | 0 | 0.33 | 0.62 | 0.08 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 66.00 | 1.60 | 2.20 | % | 0 | 0 | 0.22 | 0.53 | 0.09 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 67.00 | 0.15 | 2.60 | % | 0 | 0 | 0.21 | 0.43 | 0.10 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 68.00 | 0.75 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.34 | 0.09 | -0.02 | 5/30/2025 | 6/5/2025 4:00:04 PM EST |
| 69.00 | 0.45 | 0.75 | 0.59 | % | 1 | 0 | 0.18 | 0.26 | 0.08 | -0.02 | 6/5/2025 | 6/5/2025 4:00:04 PM EST | |
| 70.00 | 0.20 | 0.55 | % | 0 | 0 | 0.34 | 0.19 | 0.07 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 71.00 | 0.10 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.13 | 0.06 | -0.01 | 5/30/2025 | 6/5/2025 4:00:04 PM EST |
| 72.00 | 0.05 | 0.75 | % | 0 | 0 | 0.30 | 0.09 | 0.04 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.06 | 0.03 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.03 | 0.02 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 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 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 1.20 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 59.00 | 0.10 | 2.25 | % | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.15 | 2.10 | % | 0 | 0 | 0.59 | -0.08 | 0.03 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 61.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.14 | 0.04 | -0.01 | 6/2/2025 | 6/5/2025 4:00:04 PM EST |
| 62.00 | 0.05 | 0.65 | % | 0 | 0 | 0.28 | -0.18 | 0.05 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 63.00 | 0.25 | 0.85 | % | 0 | 0 | 0.20 | -0.24 | 0.06 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 64.00 | 0.60 | 3.00 | % | 0 | 0 | 0.35 | -0.31 | 0.07 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.75 | 1.40 | % | 0 | 0 | 0.19 | -0.38 | 0.08 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 66.00 | 0.35 | 1.80 | % | 0 | 0 | 0.14 | -0.47 | 0.09 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 67.00 | 0.85 | 2.30 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.14 | -0.57 | 0.10 | -0.02 | 6/2/2025 | 6/5/2025 4:00:04 PM EST |
| 68.00 | 2.45 | 2.90 | % | 0 | 0 | 0.42 | -0.66 | 0.09 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 69.00 | 3.10 | 3.70 | % | 0 | 0 | 0.45 | -0.74 | 0.08 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 70.00 | 2.20 | 6.10 | % | 0 | 0 | 0.49 | -0.81 | 0.07 | -0.02 | 6/5/2025 4:00:04 PM EST | |||
| 71.00 | 3.30 | 6.90 | % | 0 | 0 | 0.50 | -0.87 | 0.06 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 72.00 | 4.00 | 7.90 | % | 0 | 0 | 0.54 | -0.91 | 0.04 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 73.00 | 5.40 | 8.90 | % | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 6/5/2025 4:00:04 PM EST | |||
| 74.00 | 5.90 | 9.90 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 75.00 | 6.90 | 10.90 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 76.00 | 7.90 | 11.80 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 77.00 | 8.90 | 12.80 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 78.00 | 9.80 | 13.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 79.00 | 10.80 | 14.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 80.00 | 11.80 | 15.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST | |||
| 85.00 | 16.80 | 20.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:04 PM EST |