Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $68.99 as of 7/4/2025 8:19:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.20 | 26.00 | 24.10 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 47.50 | 19.80 | 23.80 | 21.80 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 17.30 | 21.30 | 19.30 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 12.50 | 16.30 | 14.40 | 14.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 57.50 | 10.10 | 13.80 | 11.95 | % | 0.21 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 7.50 | 11.40 | 9.45 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | 0.94 | 0.02 | -0.02 | 6/20/2025 | 7/3/2025 12:59:02 PM EST |
| 62.50 | 7.10 | 7.40 | 7.25 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.26 | 0.88 | 0.03 | -0.02 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 4.90 | 5.20 | 5.05 | 5.00 | -0.55 | -9.91% | 0.08 | 2 | 81 | 0.24 | 0.80 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 67.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.35 | -9.86% | 0.05 | 20 | 84 | 0.22 | 0.66 | 0.07 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 70.00 | 1.70 | 1.85 | 1.78 | 1.78 | -0.22 | -11.00% | 0.03 | 4 | 1,657 | 0.21 | 0.47 | 0.08 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 72.50 | 0.80 | 0.90 | 0.85 | 0.82 | -0.19 | -18.82% | 0.01 | 132 | 7,306 | 0.21 | 0.29 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 2 | 215 | 0.20 | 0.15 | 0.05 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.07 | 0.03 | -0.01 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 57.50 | 0.05 | 0.15 | 0.10 | 0.05 | % | 0.00 | 20 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.06 | 0.02 | -0.02 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.36 | +0.01 | +2.86% | 0.01 | 1 | 138 | 0.26 | -0.12 | 0.03 | -0.02 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.02 | -3.23% | 0.01 | 232 | 8,389 | 0.24 | -0.20 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 67.50 | 1.15 | 1.35 | 1.25 | 1.36 | +0.14 | +11.48% | 0.02 | 34 | 217 | 0.23 | -0.34 | 0.07 | -0.03 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 70.00 | 2.30 | 2.50 | 2.40 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.53 | 0.08 | -0.03 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 72.50 | 3.90 | 4.20 | 4.05 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.07 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 75.00 | 4.80 | 7.90 | 6.35 | % | 0.08 | 0 | 0 | 0.49 | -0.85 | 0.05 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 77.50 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 80.00 | 9.80 | 12.40 | 11.10 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 14.00 | 18.00 | 16.00 | 17.52 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 90.00 | 19.00 | 22.80 | 20.90 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 24.00 | 28.00 | 26.00 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 100.00 | 29.00 | 33.00 | 31.00 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |