Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $64.25 as of 5/14/2025 9:04:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.80 | 25.60 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 42.50 | 19.30 | 23.10 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 45.00 | 16.80 | 20.60 | 20.31 | 0.00 | 0.00% | 0 | 16 | 4.21 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:05 PM EST |
| 47.50 | 14.30 | 18.10 | 17.80 | 0.00 | 0.00% | 0 | 16 | 3.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:05 PM EST |
| 50.00 | 11.80 | 15.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 55.00 | 6.80 | 10.60 | 11.15 | 0.00 | 0.00% | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:05 PM EST |
| 56.00 | 5.80 | 9.60 | 10.20 | 0.00 | 0.00% | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:05 PM EST |
| 57.00 | 4.80 | 8.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 57.50 | 4.30 | 8.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 58.00 | 3.80 | 7.70 | % | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 59.00 | 2.85 | 6.70 | % | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.01 | 5/13/2025 4:00:05 PM EST | |||
| 60.00 | 1.85 | 5.60 | 8.50 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.96 | 0.03 | -0.03 | 4/22/2025 | 5/13/2025 4:00:05 PM EST |
| 61.00 | 1.65 | 4.30 | % | 0 | 0 | 1.47 | 0.94 | 0.04 | -0.04 | 5/13/2025 4:00:05 PM EST | |||
| 62.00 | 1.75 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.86 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 62.50 | 1.40 | 2.55 | 5.11 | 0.00 | 0.00% | 0 | 148 | 0.71 | 0.76 | 0.11 | -0.14 | 5/6/2025 | 5/13/2025 4:00:05 PM EST |
| 63.00 | 1.00 | 1.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.72 | 0.14 | -0.13 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 64.00 | 0.50 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.55 | 0.19 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 3 | 426 | 0.27 | 0.34 | 0.21 | -0.13 | 5/14/2025 | 5/13/2025 4:00:05 PM EST |
| 66.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.29 | 0.17 | 0.16 | -0.10 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.20 | 0.03 | -0.05 | -62.50% | 1 | 216 | 1.36 | 0.07 | 0.10 | -0.06 | 5/14/2025 | 5/13/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.38 | 0.04 | 0.06 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.36 | 0.02 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 122 | 0.82 | 0.00 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 2,066 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 272 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.65 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 77.00 | 0.00 | 0.70 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 78.00 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 79.00 | 0.00 | 0.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 308 | 0.47 | -0.04 | 0.03 | -0.03 | 5/12/2025 | 5/13/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.11 | -0.06 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 29 | 1.33 | -0.14 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 434 | 0.28 | -0.24 | 0.11 | -0.14 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 63.00 | 0.25 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 108 | 0.40 | -0.28 | 0.14 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 64.00 | 0.65 | 0.80 | 0.75 | +0.22 | +41.51% | 19 | 165 | 0.24 | -0.45 | 0.19 | -0.14 | 5/14/2025 | 5/13/2025 4:00:05 PM EST |
| 65.00 | 1.25 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 2,989 | 0.26 | -0.66 | 0.21 | -0.13 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 66.00 | 2.20 | 2.70 | 2.05 | -0.22 | -9.70% | 1 | 465 | 0.77 | -0.83 | 0.16 | -0.10 | 5/14/2025 | 5/13/2025 4:00:05 PM EST |
| 67.00 | 3.10 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1,638 | 1.22 | -0.93 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 67.50 | 3.40 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 272 | 0.97 | -0.96 | 0.06 | -0.04 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 68.00 | 3.80 | 4.70 | 1.47 | 0.00 | 0.00% | 0 | 130 | 1.32 | -0.98 | 0.04 | -0.02 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 69.00 | 3.40 | 7.20 | 2.43 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 4:00:05 PM EST |
| 70.00 | 4.40 | 8.20 | 4.94 | 0.00 | 0.00% | 0 | 11 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:05 PM EST |
| 71.00 | 5.40 | 9.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:05 PM EST |
| 72.00 | 6.50 | 10.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 72.50 | 6.90 | 10.70 | 5.13 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 4:00:05 PM EST |
| 73.00 | 7.50 | 11.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 74.00 | 8.40 | 12.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 75.00 | 9.50 | 13.20 | 7.45 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:05 PM EST |
| 76.00 | 10.50 | 14.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 77.00 | 11.60 | 15.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 78.00 | 12.40 | 16.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 79.00 | 13.40 | 17.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 80.00 | 14.40 | 18.20 | 13.48 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 4:00:05 PM EST |
| 85.00 | 19.40 | 23.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 90.00 | 24.50 | 28.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST | |||
| 95.00 | 29.40 | 33.40 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:05 PM EST |