Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.53 as of 8/13/2025 7:42:33 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 | 20.30 | 24.30 | 22.30 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 45.00 | 15.30 | 19.30 | 17.30 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 50.00 | 10.40 | 14.30 | 12.35 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 51.00 | 9.40 | 13.40 | 11.40 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 52.00 | 8.40 | 12.40 | 10.40 | % | 0.20 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 53.00 | 7.80 | 11.40 | 9.60 | % | 0.18 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 54.00 | 6.50 | 10.50 | 8.50 | % | 0.16 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 55.00 | 5.60 | 9.50 | 7.55 | % | 0.14 | 0 | 0 | 0.61 | 0.96 | 0.02 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 56.00 | 4.60 | 8.60 | 6.60 | % | 0.12 | 0 | 0 | 0.57 | 0.94 | 0.03 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 57.00 | 3.70 | 7.70 | 5.70 | % | 0.10 | 0 | 0 | 0.54 | 0.90 | 0.04 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 58.00 | 2.85 | 6.90 | 4.88 | % | 0.08 | 0 | 0 | 0.52 | 0.85 | 0.05 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 59.00 | 3.70 | 4.60 | 4.15 | % | 0.07 | 0 | 0 | 0.21 | 0.80 | 0.06 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 60.00 | 3.20 | 3.50 | 3.35 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.21 | 0.73 | 0.07 | -0.02 | 8/8/2025 | 8/13/2025 4:00:06 PM EST |
| 61.00 | 1.90 | 2.75 | 2.33 | 2.60 | +0.02 | +0.78% | 0.04 | 7 | 9 | 0.16 | 0.65 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 62.00 | 1.90 | 2.10 | 2.00 | 1.97 | +0.25 | +14.54% | 0.03 | 3 | 29 | 0.20 | 0.57 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 63.00 | 1.35 | 1.60 | 1.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.19 | 0.48 | 0.09 | -0.02 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 64.00 | 0.95 | 1.15 | 1.05 | 0.94 | +0.34 | +56.67% | 0.02 | 2 | 1 | 0.19 | 0.38 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.69 | % | 0.01 | 1 | 0 | 0.23 | 0.29 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 66.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.07 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.15 | 0.06 | -0.01 | 8/7/2025 | 8/13/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.11 | 0.04 | -0.01 | 8/7/2025 | 8/13/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.03 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.02 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 71.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.04 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.03 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.04 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 58.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.15 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.24 | -0.20 | 0.06 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 60.00 | 0.70 | 0.90 | 0.80 | 0.81 | % | 0.01 | 2 | 0 | 0.21 | -0.27 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 61.00 | 1.00 | 1.20 | 1.10 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.35 | 0.08 | -0.02 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 62.00 | 1.40 | 1.55 | 1.48 | 1.65 | -0.10 | -5.72% | 0.02 | 82 | 49 | 0.20 | -0.43 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 63.00 | 1.85 | 2.10 | 1.98 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.20 | -0.52 | 0.09 | -0.02 | 8/8/2025 | 8/13/2025 4:00:06 PM EST |
| 64.00 | 2.40 | 2.70 | 2.55 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.09 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 65.00 | 2.55 | 3.70 | 3.13 | % | 0.05 | 0 | 0 | 0.25 | -0.71 | 0.08 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 66.00 | 2.85 | 4.80 | 3.83 | % | 0.06 | 0 | 0 | 0.30 | -0.78 | 0.07 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 67.00 | 2.95 | 7.00 | 4.98 | % | 0.07 | 0 | 0 | 0.49 | -0.85 | 0.06 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 68.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 0.53 | -0.89 | 0.04 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 69.00 | 5.00 | 9.00 | 7.00 | % | 0.10 | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 70.00 | 6.00 | 10.00 | 8.00 | % | 0.11 | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 71.00 | 7.00 | 11.00 | 9.00 | % | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 72.00 | 8.00 | 12.00 | 10.00 | % | 0.14 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 73.00 | 9.00 | 13.00 | 11.00 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 74.00 | 10.00 | 14.00 | 12.00 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 75.00 | 11.00 | 15.00 | 13.00 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 80.00 | 16.00 | 20.00 | 18.00 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 21.00 | 25.00 | 23.00 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST |