Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.28 as of 8/29/2025 3:38:04 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 | 19.30 | 23.50 | 21.40 | % | 0.53 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 14.30 | 18.50 | 16.40 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 10.30 | 14.60 | 12.45 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 9.30 | 13.60 | 11.45 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 8.40 | 12.40 | 10.40 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 7.40 | 11.40 | 9.40 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 6.40 | 10.40 | 8.40 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 5.50 | 9.40 | 7.45 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 4.50 | 8.40 | 6.45 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 3.50 | 7.50 | 5.50 | % | 0.10 | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 2.55 | 6.50 | 4.53 | % | 0.08 | 0 | 0 | 0.83 | 0.96 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 1.60 | 5.50 | 3.55 | % | 0.06 | 0 | 0 | 0.74 | 0.90 | 0.06 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 2.70 | 2.85 | 2.78 | % | 0.05 | 0 | 0 | 0.25 | 0.83 | 0.09 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 1.90 | 2.05 | 1.98 | % | 0.03 | 0 | 0 | 0.22 | 0.73 | 0.12 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 1.20 | 1.35 | 1.28 | 1.28 | +0.18 | +16.37% | 0.02 | 24 | 6 | 0.21 | 0.59 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 12 | 36 | 0.20 | 0.43 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.20 | 0.28 | 0.14 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.20 | 0.16 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.19 | 0.09 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.81 | 0.04 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.93 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.03 | -0.01 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.24 | -0.10 | 0.06 | -0.02 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.20 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.23 | -0.17 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.01 | +2.05% | 0.01 | 6 | 38 | 0.22 | -0.27 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.70 | 0.80 | 0.75 | 0.88 | +0.13 | +17.34% | 0.01 | 30 | 20 | 0.21 | -0.41 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 1.15 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | -0.57 | 0.16 | -0.04 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 1.80 | 1.95 | 1.88 | 1.91 | -0.03 | -1.55% | 0.03 | 9 | 20 | 0.20 | -0.72 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 2.60 | 2.75 | 2.68 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.22 | -0.84 | 0.10 | -0.02 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 1.75 | 5.70 | 3.73 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.91 | 0.06 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 2.60 | 6.70 | 4.65 | % | 0.07 | 0 | 0 | 0.82 | -0.96 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 3.70 | 7.70 | 5.70 | % | 0.09 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 4.70 | 8.70 | 6.70 | % | 0.10 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.70 | 9.70 | 7.70 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 6.70 | 10.70 | 8.70 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 7.70 | 11.70 | 9.70 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 8.70 | 12.70 | 10.70 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 9.50 | 13.80 | 11.65 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 10.50 | 14.80 | 12.65 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 11.50 | 15.80 | 13.65 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 12.50 | 16.80 | 14.65 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 13.50 | 17.80 | 15.65 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 14.50 | 18.80 | 16.65 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 15.50 | 19.80 | 17.65 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 16.50 | 20.80 | 18.65 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 17.50 | 21.80 | 19.65 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 18.50 | 22.80 | 20.65 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 21.50 | 25.80 | 23.65 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |