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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.20 | 31.30 | 29.25 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 22.20 | 26.30 | 24.25 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 17.30 | 21.20 | 19.25 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 12.50 | 16.40 | 14.45 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 11.30 | 15.40 | 13.35 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 10.50 | 14.40 | 12.45 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 8.60 | 12.50 | 10.55 | % | 0.18 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 7.40 | 11.50 | 9.45 | % | 0.16 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 61.00 | 6.40 | 10.50 | 8.45 | % | 0.14 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 62.00 | 5.50 | 9.60 | 7.55 | % | 0.12 | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 4.80 | 8.70 | 6.75 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 64.00 | 4.50 | 7.80 | 6.15 | 4.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.86 | 0.04 | -0.02 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 3.00 | 6.70 | 4.85 | % | 0.07 | 0 | 0 | 0.48 | 0.81 | 0.05 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 66.00 | 3.80 | 4.70 | 4.25 | % | 0.06 | 0 | 0 | 0.24 | 0.76 | 0.06 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 67.00 | 3.10 | 3.70 | 3.40 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | 0.69 | 0.07 | -0.03 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 68.00 | 2.45 | 3.00 | 2.73 | % | 0.04 | 0 | 0 | 0.23 | 0.62 | 0.08 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 69.00 | 1.85 | 2.30 | 2.08 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.54 | 0.08 | -0.03 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 70.00 | 1.35 | 1.75 | 1.55 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.21 | 0.46 | 0.08 | -0.03 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 71.00 | 0.95 | 1.40 | 1.18 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.38 | 0.08 | -0.03 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 72.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.22 | 0.30 | 0.07 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 73.00 | 0.45 | 0.85 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.24 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 74.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.22 | 0.18 | 0.06 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 75.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.21 | 0.14 | 0.05 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 76.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.04 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 77.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.03 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 81.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 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 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.04 | 0.02 | -0.01 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 62.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 0.20 | 0.40 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.10 | 0.03 | -0.02 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 64.00 | 0.30 | 0.65 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.04 | -0.02 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.19 | 0.05 | -0.03 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 66.00 | 0.60 | 0.95 | 0.78 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.06 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 67.00 | 0.85 | 1.30 | 1.08 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.07 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 68.00 | 1.20 | 1.60 | 1.40 | % | 0.02 | 0 | 0 | 0.23 | -0.38 | 0.08 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 69.00 | 1.60 | 1.95 | 1.78 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.22 | -0.46 | 0.08 | -0.03 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 70.00 | 1.10 | 2.60 | 1.85 | % | 0.03 | 0 | 0 | 0.22 | -0.54 | 0.08 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 71.00 | 2.05 | 3.20 | 2.63 | % | 0.04 | 0 | 0 | 0.22 | -0.62 | 0.08 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 72.00 | 3.30 | 3.80 | 3.55 | % | 0.05 | 0 | 0 | 0.38 | -0.70 | 0.07 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 73.00 | 2.30 | 6.00 | 4.15 | % | 0.06 | 0 | 0 | 0.39 | -0.76 | 0.07 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 74.00 | 3.10 | 7.00 | 5.05 | % | 0.07 | 0 | 0 | 0.44 | -0.82 | 0.06 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 75.00 | 4.00 | 8.20 | 6.10 | % | 0.08 | 0 | 0 | 0.53 | -0.86 | 0.05 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 76.00 | 5.00 | 9.00 | 7.00 | % | 0.09 | 0 | 0 | 0.54 | -0.91 | 0.04 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 77.00 | 6.00 | 10.10 | 8.05 | % | 0.10 | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 78.00 | 7.00 | 11.00 | 9.00 | % | 0.12 | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 79.00 | 8.00 | 11.80 | 9.90 | % | 0.13 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 80.00 | 9.00 | 13.00 | 11.00 | % | 0.14 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 81.00 | 10.00 | 13.80 | 11.90 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 14.00 | 17.80 | 15.90 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |