Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.42 as of 10/8/2025 4:20:19 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 | 19.60 | 23.60 | 21.60 | % | 0.54 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 45.00 | 14.60 | 18.60 | 16.60 | % | 0.37 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 49.00 | 10.60 | 14.70 | 12.65 | 12.52 | -1.88 | -13.06% | 0.26 | 3 | 7 | 4.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 50.00 | 9.90 | 13.20 | 11.55 | 11.61 | -1.87 | -13.88% | 0.23 | 3 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 51.00 | 8.60 | 12.70 | 10.65 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 3.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 52.00 | 7.70 | 11.60 | 9.65 | 10.62 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 53.00 | 6.60 | 10.70 | 8.65 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 28 | 3.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 54.00 | 5.60 | 9.70 | 7.65 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 30 | 3.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 55.00 | 4.60 | 8.70 | 6.65 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 56.00 | 3.70 | 7.60 | 5.65 | % | 0.10 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 57.00 | 2.65 | 6.60 | 4.63 | % | 0.08 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 58.00 | 1.65 | 5.60 | 3.63 | % | 0.06 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 59.00 | 0.70 | 4.70 | 2.70 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 0.55 | 2.10 | 1.33 | % | 0.02 | 0 | 0 | 0.72 | 0.78 | 0.19 | -0.09 | 10/8/2025 4:00:00 PM EST | |||
| 61.00 | 0.85 | 1.00 | 0.93 | 1.08 | -0.40 | -27.03% | 0.02 | 1 | 2 | 1.10 | 0.63 | 0.30 | -0.08 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | 0.55 | -0.66 | -54.55% | 0.01 | 12 | 166 | 0.38 | 0.35 | 0.25 | -0.09 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.32 | -80.00% | 0.00 | 31 | 292 | 0.34 | 0.15 | 0.16 | -0.07 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.27 | -84.38% | 0.02 | 10 | 445 | 1.83 | 0.06 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.49 | 0.01 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 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 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.46 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 12 | 94 | 0.25 | -0.22 | 0.19 | -0.09 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 61.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.21 | +233.34% | 0.00 | 19 | 25 | 0.97 | -0.37 | 0.30 | -0.08 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 62.00 | 0.60 | 0.70 | 0.65 | 0.75 | +0.46 | +158.63% | 0.01 | 27 | 94 | 0.87 | -0.65 | 0.25 | -0.09 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 63.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.80 | +133.34% | 0.02 | 34 | 51 | 0.30 | -0.85 | 0.16 | -0.07 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 64.00 | 1.20 | 2.65 | 1.93 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | -0.94 | 0.07 | -0.04 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 65.00 | 1.40 | 5.40 | 3.40 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.69 | -0.99 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 66.00 | 2.40 | 6.40 | 4.40 | % | 0.07 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 67.00 | 3.30 | 7.40 | 5.35 | % | 0.08 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 68.00 | 4.40 | 8.40 | 6.40 | % | 0.09 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 69.00 | 5.40 | 9.40 | 7.40 | % | 0.11 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 70.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 71.00 | 7.40 | 11.40 | 9.40 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 72.00 | 8.40 | 12.40 | 10.40 | % | 0.14 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 73.00 | 9.40 | 13.40 | 11.40 | % | 0.16 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 74.00 | 10.40 | 14.40 | 12.40 | % | 0.17 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 75.00 | 11.40 | 15.40 | 13.40 | % | 0.18 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 76.00 | 12.40 | 16.40 | 14.40 | % | 0.19 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 77.00 | 13.40 | 17.40 | 15.40 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 80.00 | 16.40 | 20.40 | 18.40 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 85.00 | 21.40 | 25.40 | 23.40 | % | 0.28 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST |