Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $69.58 as of 7/29/2025 2:20:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 35.20 | 39.40 | 37.30 | 34.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 32.70 | 36.90 | 34.80 | % | 0.99 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 37.50 | 30.20 | 34.40 | 32.30 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 40.00 | 27.80 | 31.90 | 29.85 | 19.34 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 2:59:03 PM EST |
| 42.50 | 25.30 | 29.50 | 27.40 | 23.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 22.80 | 27.00 | 24.90 | 21.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:03 PM EST |
| 47.50 | 20.40 | 24.50 | 22.45 | 18.68 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 19.30 | 20.90 | 20.10 | 17.90 | 0.00 | 0.00% | 0.40 | 0 | 157 | 0.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:03 PM EST |
| 52.50 | 16.40 | 18.70 | 17.55 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.74 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 14.80 | 16.10 | 15.45 | 16.35 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.63 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 57.50 | 12.40 | 12.70 | 12.55 | 10.69 | 0.00 | 0.00% | 0.22 | 0 | 176 | 0.28 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 10.00 | 10.30 | 10.15 | 10.59 | 0.00 | 0.00% | 0.17 | 0 | 378 | 0.25 | 0.94 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 62.50 | 7.60 | 7.90 | 7.75 | 8.49 | 0.00 | 0.00% | 0.12 | 0 | 498 | 0.26 | 0.88 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 5.50 | 5.70 | 5.60 | 5.60 | -0.10 | -1.76% | 0.09 | 14 | 1,434 | 0.23 | 0.80 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 67.50 | 3.60 | 3.80 | 3.70 | 3.80 | +0.07 | +1.88% | 0.05 | 6 | 5,436 | 0.22 | 0.68 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 2.10 | 2.20 | 2.15 | 2.21 | +0.01 | +0.46% | 0.03 | 51 | 3,857 | 0.20 | 0.52 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 72.50 | 1.05 | 1.10 | 1.08 | 1.10 | +0.02 | +1.86% | 0.01 | 43 | 9,620 | 0.20 | 0.34 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.01 | -1.89% | 0.01 | 9 | 4,736 | 0.20 | 0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 77.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 389 | 0.20 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.24 | 0.04 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 2:59:03 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.48 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,585 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 686 | 0.38 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 864 | 0.35 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 3,557 | 0.27 | -0.06 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.29 | -0.01 | -3.34% | 0.01 | 2 | 1,535 | 0.24 | -0.12 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.55 | -0.12 | -17.91% | 0.01 | 14 | 1,435 | 0.23 | -0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 67.50 | 1.20 | 1.30 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 13 | 1,476 | 0.22 | -0.32 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 2.15 | 2.35 | 2.25 | 2.19 | -0.06 | -2.67% | 0.03 | 32 | 440 | 0.21 | -0.48 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 72.50 | 3.60 | 3.80 | 3.70 | 3.41 | +0.01 | +0.30% | 0.05 | 8 | 25 | 0.20 | -0.66 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 5.60 | 5.90 | 5.75 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.21 | -0.81 | 0.05 | -0.02 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 77.50 | 6.10 | 9.70 | 7.90 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 80.00 | 8.40 | 12.60 | 10.50 | 12.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 5/5/2025 | 7/29/2025 2:59:03 PM EST |
| 82.50 | 10.90 | 15.00 | 12.95 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 85.00 | 13.40 | 17.50 | 15.45 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 18.40 | 22.50 | 20.45 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 23.40 | 27.50 | 25.45 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 28.40 | 32.50 | 30.45 | 39.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 33.40 | 37.50 | 35.45 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 38.40 | 42.50 | 40.45 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |