Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $63.41 as of 8/22/2025 8:21:04 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 | 21.40 | 25.40 | 23.40 | % | 0.58 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 16.40 | 20.40 | 18.40 | % | 0.41 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 11.40 | 15.40 | 13.40 | % | 0.27 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 51.00 | 10.40 | 14.40 | 12.40 | % | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 9.40 | 13.40 | 11.40 | % | 0.22 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 8.70 | 12.40 | 10.55 | % | 0.20 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 7.60 | 10.90 | 9.25 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 6.40 | 10.40 | 8.40 | % | 0.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 56.00 | 5.40 | 9.40 | 7.40 | % | 0.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 5.10 | 8.40 | 6.75 | % | 0.12 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 58.00 | 3.40 | 7.40 | 5.40 | % | 0.09 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 59.00 | 2.45 | 6.40 | 4.43 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 2.15 | 5.50 | 3.83 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.03 | 0.99 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 0.65 | 4.50 | 2.58 | 2.26 | +0.05 | +2.27% | 0.04 | 1 | 8 | 0.91 | 0.95 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 1.55 | 1.75 | 1.65 | 1.38 | -0.22 | -13.75% | 0.03 | 14 | 385 | 0.17 | 0.83 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 63.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.35 | +58.34% | 0.01 | 149 | 46 | 0.17 | 0.63 | 0.24 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 0.35 | 0.45 | 0.40 | 0.29 | -0.01 | -3.34% | 0.01 | 80 | 21 | 0.17 | 0.38 | 0.25 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 16 | 93 | 0.16 | 0.18 | 0.16 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 17 | 0.47 | 0.06 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.01 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 78.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 10 | 0.41 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.12 | -0.31 | -72.10% | 0.00 | 3 | 13 | 0.42 | -0.05 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 21 | 0.19 | -0.17 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 63.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.59 | -56.19% | 0.01 | 22 | 60 | 0.18 | -0.37 | 0.24 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.62 | -40.79% | 0.01 | 4 | 23 | 0.18 | -0.62 | 0.25 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 1.60 | 1.75 | 1.68 | 1.94 | -2.42 | -55.51% | 0.03 | 3 | 0 | 0.22 | -0.82 | 0.16 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 0.70 | 4.60 | 2.65 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | -0.94 | 0.07 | -0.01 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 1.65 | 5.60 | 3.63 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | -0.99 | 0.02 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 2.80 | 6.40 | 4.60 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 3.60 | 7.60 | 5.60 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 4.70 | 8.60 | 6.65 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 5.70 | 9.60 | 7.65 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 6.70 | 10.60 | 8.65 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 73.00 | 7.70 | 11.60 | 9.65 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 74.00 | 8.80 | 12.60 | 10.70 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 9.70 | 13.60 | 11.65 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 76.00 | 10.70 | 14.60 | 12.65 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 77.00 | 11.70 | 15.60 | 13.65 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 78.00 | 13.00 | 16.60 | 14.80 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 13.80 | 17.60 | 15.70 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 14.90 | 18.60 | 16.75 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 81.00 | 15.70 | 19.60 | 17.65 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 16.70 | 20.60 | 18.65 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 19.70 | 23.60 | 21.65 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |