Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $68.96 as of 7/1/2025 9:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.00 | 30.90 | 27.80 | 0.00 | 0.00% | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 45.00 | 22.00 | 25.90 | 22.75 | 0.00 | 0.00% | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 50.00 | 17.00 | 20.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 53.00 | 14.00 | 17.90 | 15.42 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 54.00 | 13.00 | 16.90 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 55.00 | 12.00 | 15.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 56.00 | 11.00 | 14.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 57.00 | 10.00 | 13.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 58.00 | 9.00 | 12.90 | 10.48 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 59.00 | 8.00 | 11.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 60.00 | 7.00 | 10.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 61.00 | 6.10 | 9.90 | 7.59 | % | 2 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 62.00 | 5.00 | 8.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 63.00 | 4.00 | 7.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 64.00 | 2.95 | 6.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 65.00 | 1.95 | 5.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 66.00 | 1.05 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.99 | 0.02 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 67.00 | 0.75 | 4.00 | 1.95 | +1.20 | +160.00% | 11 | 33 | 1.34 | 0.94 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 68.00 | 1.05 | 1.20 | 0.95 | +0.75 | +375.00% | 39 | 177 | 0.18 | 0.79 | 0.21 | -0.14 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.60 | 0.45 | +0.40 | +800.00% | 21 | 17 | 0.14 | 0.52 | 0.35 | -0.14 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | +0.14 | +1,400.00% | 1,051 | 64 | 0.20 | 0.20 | 0.27 | -0.10 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.20 | 0.03 | -0.14 | -82.36% | 28 | 8 | 0.35 | 0.04 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.10 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 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 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 2.10 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.25 | 0.03 | -0.06 | -66.67% | 3 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.01 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.20 | 0.15 | -0.21 | -58.34% | 4 | 87 | 0.35 | -0.06 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.40 | 0.17 | -0.99 | -85.35% | 3 | 69 | 0.28 | -0.21 | 0.21 | -0.14 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 69.00 | 0.30 | 0.65 | 0.50 | -1.29 | -72.07% | 11 | 11 | 0.25 | -0.48 | 0.35 | -0.14 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 3.20 | 2.49 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.80 | 0.27 | -0.10 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 71.00 | 0.85 | 4.20 | % | 0 | 0 | 0.82 | -0.96 | 0.09 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 72.00 | 1.15 | 5.10 | % | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 73.00 | 2.15 | 6.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 74.00 | 2.95 | 7.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 75.00 | 4.10 | 8.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 76.00 | 5.10 | 9.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 77.00 | 6.10 | 10.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 78.00 | 7.10 | 11.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 79.00 | 8.10 | 12.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 80.00 | 9.10 | 13.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 85.00 | 14.10 | 18.20 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |