Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $65.49 as of 5/23/2025 3:17:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 22.00 | 25.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 45.00 | 19.50 | 23.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 47.50 | 17.00 | 20.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 50.00 | 14.60 | 18.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 55.00 | 9.70 | 13.60 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 57.50 | 7.30 | 11.20 | % | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 60.00 | 5.60 | 7.10 | 6.30 | % | 1 | 0 | 0.17 | 0.83 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST | |
| 62.50 | 4.60 | 4.90 | 4.02 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.74 | 0.05 | -0.02 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 65.00 | 2.85 | 3.60 | 2.51 | +0.26 | +11.56% | 3 | 84 | 0.27 | 0.60 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 67.50 | 1.45 | 2.35 | 1.59 | +0.47 | +41.97% | 9 | 127 | 0.24 | 0.41 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 70.00 | 0.55 | 0.75 | 0.68 | +0.26 | +61.91% | 50 | 1,588 | 0.19 | 0.23 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.35 | 0.25 | +0.07 | +38.89% | 13 | 29 | 0.17 | 0.12 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.05 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 55.00 | 0.10 | 0.25 | % | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 57.50 | 0.30 | 0.70 | 0.35 | -0.05 | -12.50% | 10 | 5 | 0.33 | -0.10 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 20 | 32 | 0.26 | -0.17 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 62.50 | 0.95 | 1.05 | 1.05 | -0.04 | -3.67% | 15 | 42 | 0.24 | -0.26 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 65.00 | 1.65 | 1.80 | 1.70 | -0.15 | -8.11% | 78 | 82 | 0.22 | -0.40 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 67.50 | 1.95 | 4.70 | 2.91 | -0.49 | -14.42% | 6 | 4 | 0.26 | -0.59 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 70.00 | 4.30 | 6.30 | % | 0 | 0 | 0.18 | -0.77 | 0.06 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 72.50 | 4.60 | 8.60 | % | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 75.00 | 7.00 | 10.70 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 80.00 | 11.90 | 15.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 85.00 | 16.90 | 20.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 90.00 | 21.80 | 25.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 95.00 | 26.80 | 30.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |