Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $56.03 as of 12/3/2025 8:32:40 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 | 13.90 | 18.00 | 15.95 | % | 0.40 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 44.00 | 9.90 | 14.00 | 11.95 | 14.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 8.90 | 13.00 | 10.95 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 46.00 | 7.90 | 12.00 | 9.95 | 9.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:54 PM EST |
| 47.00 | 6.90 | 11.00 | 8.95 | 10.17 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 48.00 | 5.90 | 10.00 | 7.95 | 9.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 49.00 | 4.90 | 9.00 | 6.95 | % | 0.14 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 50.00 | 3.90 | 8.00 | 5.95 | % | 0.12 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 51.00 | 2.90 | 7.00 | 4.95 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 52.00 | 1.95 | 6.00 | 3.98 | 5.83 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 53.00 | 0.95 | 4.90 | 2.93 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.96 | 0.99 | 0.02 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 54.00 | 0.05 | 3.90 | 1.98 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | 0.94 | 0.09 | -0.03 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.11 | +0.06 | +5.72% | 0.01 | 1 | 72 | 0.44 | 0.81 | 0.22 | -0.09 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.20 | -36.37% | 0.00 | 24 | 97 | 0.69 | 0.53 | 0.36 | -0.11 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 28 | 90 | 0.33 | 0.19 | 0.25 | -0.07 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 326 | 0.33 | 0.04 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.08 | +0.03 | +60.00% | 0.02 | 2 | 34 | 2.02 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 54.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 11 | 44 | 0.41 | -0.06 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 3 | 95 | 0.29 | -0.19 | 0.22 | -0.09 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 56.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.03 | -6.67% | 0.01 | 1 | 134 | 0.27 | -0.47 | 0.36 | -0.11 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 57.00 | 0.50 | 1.50 | 1.00 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.56 | -0.81 | 0.25 | -0.07 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 58.00 | 0.10 | 4.10 | 2.10 | 1.69 | +0.84 | +98.83% | 0.04 | 1 | 7 | 1.79 | -0.96 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 59.00 | 1.15 | 4.90 | 3.03 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 60.00 | 2.15 | 6.10 | 4.13 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 61.00 | 3.10 | 7.10 | 5.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 62.00 | 4.10 | 8.10 | 6.10 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 63.00 | 5.10 | 9.10 | 7.10 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 64.00 | 6.10 | 10.10 | 8.10 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 65.00 | 7.10 | 11.10 | 9.10 | % | 0.14 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 66.00 | 8.10 | 12.10 | 10.10 | % | 0.15 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 67.00 | 9.10 | 13.10 | 11.10 | % | 0.17 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 68.00 | 10.10 | 14.10 | 12.10 | % | 0.18 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 69.00 | 11.20 | 15.10 | 13.15 | % | 0.19 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 70.00 | 12.10 | 16.10 | 14.10 | % | 0.20 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 71.00 | 13.10 | 17.10 | 15.10 | % | 0.21 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 72.00 | 14.10 | 18.10 | 16.10 | % | 0.22 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 73.00 | 15.10 | 19.10 | 17.10 | % | 0.23 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 74.00 | 16.10 | 20.10 | 18.10 | % | 0.24 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 75.00 | 17.10 | 21.10 | 19.10 | % | 0.25 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 80.00 | 22.10 | 26.10 | 24.10 | % | 0.30 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 85.00 | 27.10 | 31.10 | 29.10 | % | 0.34 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |