Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $66.14 as of 5/27/2025 3:18:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.90 | 28.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 20.70 | 23.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 15.00 | 18.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 53.00 | 12.00 | 15.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 54.00 | 11.00 | 14.60 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 10.10 | 13.70 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 56.00 | 9.30 | 12.70 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 57.00 | 8.10 | 11.80 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 58.00 | 7.20 | 10.80 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 59.00 | 6.30 | 9.90 | % | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 5.30 | 8.90 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 61.00 | 4.40 | 7.80 | % | 0 | 0 | 0.53 | 0.87 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 62.00 | 3.70 | 6.20 | % | 0 | 0 | 0.40 | 0.84 | 0.05 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 63.00 | 4.30 | 4.90 | % | 0 | 0 | 0.24 | 0.81 | 0.06 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 64.00 | 3.60 | 3.90 | % | 0 | 0 | 0.24 | 0.74 | 0.07 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 2.85 | 3.20 | % | 0 | 0 | 0.24 | 0.67 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 66.00 | 2.15 | 2.50 | % | 0 | 0 | 0.22 | 0.59 | 0.09 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 67.00 | 1.55 | 1.95 | % | 0 | 0 | 0.21 | 0.50 | 0.10 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 68.00 | 1.05 | 1.55 | % | 0 | 0 | 0.13 | 0.40 | 0.10 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 69.00 | 0.70 | 1.05 | % | 0 | 0 | 0.20 | 0.31 | 0.09 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 0.40 | 0.60 | % | 0 | 0 | 0.20 | 0.23 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 71.00 | 0.20 | 0.80 | % | 0 | 0 | 0.19 | 0.17 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 72.00 | 0.10 | 0.25 | % | 0 | 0 | 0.22 | 0.12 | 0.05 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 73.00 | 0.05 | 1.45 | % | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 74.00 | 0.00 | 0.35 | % | 0 | 0 | 0.27 | 0.05 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 76.00 | 0.00 | 0.90 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 77.00 | 0.00 | 0.85 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 56.00 | 0.00 | 1.10 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 58.00 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 59.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | -0.04 | 0.02 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 0.15 | 1.25 | % | 0 | 0 | 0.47 | -0.07 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 61.00 | 0.25 | 0.50 | % | 0 | 0 | 0.27 | -0.13 | 0.04 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 62.00 | 0.35 | 0.65 | % | 0 | 0 | 0.26 | -0.16 | 0.05 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 63.00 | 0.55 | 0.80 | % | 0 | 0 | 0.25 | -0.19 | 0.06 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 64.00 | 0.70 | 0.95 | 0.95 | % | 4 | 0 | 0.24 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 65.00 | 0.95 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.33 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 66.00 | 1.25 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.41 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 67.00 | 1.65 | 2.15 | % | 0 | 0 | 0.14 | -0.50 | 0.10 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 68.00 | 2.15 | 2.65 | % | 0 | 0 | 0.21 | -0.60 | 0.10 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 69.00 | 2.85 | 3.20 | % | 0 | 0 | 0.25 | -0.69 | 0.09 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 2.30 | 5.70 | % | 0 | 0 | 0.48 | -0.77 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 71.00 | 2.95 | 6.20 | % | 0 | 0 | 0.43 | -0.83 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 72.00 | 3.80 | 6.80 | % | 0 | 0 | 0.42 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 73.00 | 4.80 | 8.50 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 74.00 | 5.80 | 8.70 | % | 0 | 0 | 0.60 | -0.95 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 6.80 | 10.40 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 76.00 | 7.80 | 11.10 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 77.00 | 8.70 | 12.40 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 11.70 | 15.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 16.70 | 20.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |