Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $70.18 as of 7/25/2025 3:17:29 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 | 28.70 | 32.70 | 30.70 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 45.00 | 23.70 | 27.80 | 25.75 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 50.00 | 18.70 | 22.80 | 20.75 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 13.80 | 17.90 | 15.85 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 58.00 | 10.80 | 14.90 | 12.85 | % | 0.22 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 59.00 | 9.90 | 13.90 | 11.90 | % | 0.20 | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 8.90 | 12.80 | 10.85 | % | 0.18 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 61.00 | 7.90 | 11.80 | 9.85 | % | 0.16 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 62.00 | 6.90 | 10.90 | 8.90 | % | 0.14 | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 63.00 | 6.00 | 9.90 | 7.95 | % | 0.13 | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 64.00 | 5.10 | 9.00 | 7.05 | % | 0.11 | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 4.20 | 8.10 | 6.15 | % | 0.09 | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 66.00 | 3.20 | 7.30 | 5.25 | % | 0.08 | 0 | 0 | 0.47 | 0.81 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 67.00 | 4.40 | 6.50 | 5.45 | % | 0.08 | 0 | 0 | 0.35 | 0.76 | 0.05 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 68.00 | 3.10 | 4.30 | 3.70 | % | 0.05 | 0 | 0 | 0.21 | 0.71 | 0.06 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 69.00 | 2.65 | 3.60 | 3.13 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.07 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 2.30 | 2.85 | 2.58 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.07 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 71.00 | 1.45 | 2.35 | 1.90 | % | 0.03 | 0 | 0 | 0.21 | 0.50 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 72.00 | 0.85 | 1.90 | 1.38 | % | 0.02 | 0 | 0 | 0.20 | 0.43 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 73.00 | 0.95 | 1.45 | 1.20 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 74.00 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.07 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.20 | 0.23 | 0.06 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 76.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.19 | 0.19 | 0.05 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.47 | 0.13 | 0.04 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.03 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 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 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.03 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 66.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.19 | -0.24 | 0.05 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 68.00 | 0.75 | 1.60 | 1.18 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.06 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 69.00 | 0.95 | 1.85 | 1.40 | % | 0.02 | 0 | 0 | 0.23 | -0.35 | 0.07 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 1.40 | 2.35 | 1.88 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.07 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 71.00 | 1.80 | 2.35 | 2.08 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 72.00 | 1.45 | 2.85 | 2.15 | % | 0.03 | 0 | 0 | 0.38 | -0.57 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 73.00 | 2.05 | 3.60 | 2.83 | % | 0.04 | 0 | 0 | 0.15 | -0.65 | 0.08 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 74.00 | 3.10 | 4.30 | 3.70 | % | 0.05 | 0 | 0 | 0.26 | -0.72 | 0.07 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 2.85 | 6.70 | 4.78 | % | 0.06 | 0 | 0 | 0.47 | -0.77 | 0.06 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 76.00 | 3.80 | 7.70 | 5.75 | % | 0.08 | 0 | 0 | 0.49 | -0.81 | 0.05 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 77.00 | 4.70 | 8.60 | 6.65 | % | 0.09 | 0 | 0 | 0.51 | -0.87 | 0.04 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 78.00 | 5.50 | 9.60 | 7.55 | % | 0.10 | 0 | 0 | 0.54 | -0.91 | 0.04 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 79.00 | 6.50 | 10.00 | 8.25 | % | 0.10 | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 80.00 | 7.50 | 11.60 | 9.55 | % | 0.12 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 81.00 | 8.50 | 12.60 | 10.55 | % | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 82.00 | 9.50 | 13.60 | 11.55 | % | 0.14 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 12.50 | 16.60 | 14.55 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |