Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.72 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.70 | 29.60 | 27.24 | 0.00 | 0.00% | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 20.70 | 24.60 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 17.80 | 21.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 16.60 | 20.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 15.60 | 19.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 51.00 | 14.60 | 18.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 52.00 | 13.60 | 17.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 53.00 | 12.60 | 16.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 54.00 | 11.60 | 15.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 10.60 | 14.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 9.60 | 13.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 57.00 | 8.70 | 12.60 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 7.60 | 11.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 6.60 | 10.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 5.90 | 9.60 | 8.70 | +3.49 | +66.99% | 10 | 14 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 4.60 | 8.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 3.60 | 7.60 | 6.10 | +3.76 | +160.69% | 35 | 37 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 63.00 | 3.10 | 6.00 | 3.90 | -0.03 | -0.77% | 78 | 62 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 1.55 | 5.60 | 3.31 | +0.17 | +5.42% | 136 | 70 | 1.04 | 1.00 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 1.25 | 3.30 | 3.00 | +0.83 | +38.25% | 72 | 69 | 0.53 | 0.89 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 0.45 | 3.50 | 2.05 | +0.57 | +38.52% | 1 | 35 | 0.77 | 0.77 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 0.75 | 1.40 | 0.90 | +0.05 | +5.89% | 47 | 58 | 0.22 | 0.60 | 0.19 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 68.00 | 0.40 | 0.75 | 0.45 | +0.09 | +25.00% | 113 | 86 | 0.23 | 0.41 | 0.18 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 0.10 | 0.35 | 0.26 | +0.01 | +4.00% | 21 | 47 | 0.20 | 0.24 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 1 | 35 | 0.26 | 0.12 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.05 | 0.05 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.02 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 1.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 1.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.85 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 1.55 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.55 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 1.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 1.25 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 354 | 0.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 63 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.35 | 0.07 | -0.08 | -53.34% | 4 | 28 | 0.39 | 0.00 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.12 | -0.14 | -53.85% | 2 | 21 | 0.29 | -0.11 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 0.35 | 0.60 | 0.41 | -0.15 | -26.79% | 29 | 12 | 0.27 | -0.23 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 0.70 | 0.90 | 0.70 | -0.10 | -12.50% | 21 | 10 | 0.25 | -0.40 | 0.19 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 68.00 | 1.20 | 1.55 | 1.25 | -0.15 | -10.72% | 12 | 7 | 0.26 | -0.59 | 0.18 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 0.50 | 2.55 | 1.70 | -0.90 | -34.62% | 12 | 7 | 0.39 | -0.76 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.00 | 4.40 | 2.85 | -2.38 | -45.51% | 1 | 5 | 0.73 | -0.88 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 2.10 | 5.90 | 5.29 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.95 | 0.05 | -0.01 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 72.00 | 2.85 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.98 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 3.90 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 74.00 | 4.90 | 8.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 6.70 | 9.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 76.00 | 6.90 | 10.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 77.00 | 7.90 | 11.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 78.00 | 8.90 | 12.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 10.90 | 14.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 15.90 | 19.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |