Cboe Global Markets

MDLZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mondelez International Inc (mdlz)

2025-07-30 16:00:00 ET (Delayed)
Bid: 
64.74
Ask: 
65.93
Vol: 
19,801,935
Last: 
65.1
Change: 
-4.61 (+-6.6131%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0
+0
0.7
3.4
0
0
0.9084
0.1025
0
MDLZ 64.000
1.79
-4.26
0
1.4
2
0
0.7647
0.2001
0
MDLZ 65.000
0.85
-4.55
0.25
0.7
154
0.18
0.5276
0.2749
0
MDLZ 66.000
0.28
-3.37
0.2
0.3
107
0.31
0.2778
0.2222
7
MDLZ 67.000
0.15
-2.725
0
0.15
144
0.31
0.1383
0.1289
32
MDLZ 68.000
0.1
-2
0.05
0.1
104
0.42
0.0763
0.0727
22
Fri Aug 01 2025
Strike
MDLZ 63.000
MDLZ 64.000
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0.06
+0.035
0
0.1
118
0.31
-0.0917
0.1027
5
MDLZ 64.000
0.15
+0.075
0.15
0.3
849
0.27
-0.236
0.2013
878
MDLZ 65.000
0.45
+0.275
0.45
0.55
620
0.28
-0.4754
0.2782
70
MDLZ 66.000
1
+0.675
1.05
1.2
425
0.28
-0.7281
0.2251
217
MDLZ 67.000
1.6
+1.2
1.9
2.05
1,324
0.27
-0.8683
0.1301
2236
MDLZ 68.000
2.59
+1.89
2.85
3.1
681
0
-0.9299
0.0734
683
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0
+0
1.6
2.55
0
0
0.8115
0.1078
0
MDLZ 64.000
2
-4.45
1.5
1.75
23
0.15
0.6903
0.1477
1
MDLZ 65.000
1.2
-3.5
0.95
1.1
43
0.23
0.5305
0.1725
4
MDLZ 66.000
0.8
-3.15
0.5
0.65
32
0.22
0.3585
0.1659
3
MDLZ 67.000
0.55
-2.6
0.2
0.35
12
0.22
0.2091
0.1297
12
MDLZ 68.000
0.32
-2.105
0.05
0.2
50
0.22
0.1144
0.0844
27
Fri Aug 08 2025
Strike
MDLZ 63.000
MDLZ 64.000
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0.22
+0.07
0.2
0.3
90
0.24
-0.19
0.1088
13
MDLZ 64.000
0.35
+0.2
0.4
0.55
71
0.23
-0.3127
0.1494
23
MDLZ 65.000
0.6
+0.35
0.75
0.95
199
0.22
-0.4746
0.1748
28
MDLZ 66.000
1
+0.325
1.3
1.45
14
0.21
-0.6491
0.1682
6
MDLZ 67.000
1.7
+1.15
2.05
2.2
43
0.2
-0.801
0.1326
44
MDLZ 68.000
1.84
+0.99
2.9
3.1
67
0.21
-0.8988
0.0893
164
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
2.7
-4.2
2.55
2.75
1
0.24
0.7724
0.0976
0
MDLZ 64.000
0
+0
1.85
1.95
0
0.23
0.6661
0.1217
0
MDLZ 65.000
1.55
-3.4
1.2
1.35
12
0.22
0.5374
0.1364
56
MDLZ 66.000
1.1
-3.6
0.75
0.85
27
0.22
0.4007
0.1352
16
MDLZ 67.000
0.6
-2.75
0.4
0.55
5
0.21
0.2724
0.1184
1
MDLZ 67.500
0.5
-2.525
0.3
0.4
69
0.21
0.2155
0.1055
174
Fri Aug 15 2025
Strike
MDLZ 63.000
MDLZ 64.000
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 67.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0.35
-0.25
0.35
0.45
3
0.22
-0.2305
0.099
0
MDLZ 64.000
0.55
+0.325
0.6
0.7
95
0.21
-0.3387
0.1237
12
MDLZ 65.000
1.05
+0.775
1
1.1
304
0.21
-0.47
0.1392
3923
MDLZ 66.000
0.95
+0.375
1.5
1.65
32
0.2
-0.6102
0.1389
68
MDLZ 67.000
2.15
+1.425
2.2
2.35
4
0.2
-0.7429
0.1228
33
MDLZ 67.500
2.6
+1.725
2.6
2.7
4
0.2
-0.8023
0.1102
391
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0
+0
2.75
2.95
0
0.23
0.7484
0.0889
0
MDLZ 64.000
0
+0
1.75
2.2
0
0.14
0.6538
0.1062
0
MDLZ 65.000
2.11
-2.94
1.45
1.6
6
0.21
0.5427
0.1173
0
MDLZ 66.000
0
+0
0.95
1.15
0
0.2
0.4246
0.118
0
MDLZ 67.000
0.87
-3.08
0.5
0.75
4
0.16
0.311
0.1082
1
MDLZ 68.000
0.47
-2.28
0.3
0.45
3
0.2
0.2104
0.0901
3
Fri Aug 22 2025
Strike
MDLZ 63.000
MDLZ 64.000
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0.41
-0.29
0.5
0.65
10
0.22
-0.2558
0.0905
12
MDLZ 64.000
0.7
+0.4
0.75
0.9
17
0.21
-0.3524
0.1086
11
MDLZ 65.000
0.86
+0.31
1.1
1.35
3
0.21
-0.4664
0.1205
1
MDLZ 66.000
1.55
+0.9
1.65
1.8
9
0.2
-0.5886
0.1223
34
MDLZ 67.000
2.04
+1.115
2.3
2.45
1
0.19
-0.7074
0.1136
3
MDLZ 68.000
0
+0
2.9
3.3
0
0.18
-0.8144
0.0964
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0
+0
2.65
3.3
0
0.17
0.7331
0.0817
0
MDLZ 64.000
0
+0
2.25
2.5
0
0.22
0.6474
0.0952
0
MDLZ 65.000
2
-3.15
1.55
1.85
1
0.2
0.5485
0.1042
1
MDLZ 66.000
1.42
-3.48
1.15
1.4
5
0.21
0.4433
0.1059
0
MDLZ 67.000
1.05
-3.15
0.75
0.9
3
0.2
0.3405
0.0997
2
MDLZ 68.000
0.55
-2.3
0.45
0.55
58
0.19
0.2467
0.0872
6
Fri Aug 29 2025
Strike
MDLZ 63.000
MDLZ 64.000
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 63.000
0.55
-0.625
0.6
0.8
13
0.22
-0.2728
0.0836
0
MDLZ 64.000
0.85
-0.15
0.9
1.05
5
0.21
-0.361
0.0979
0
MDLZ 65.000
1.16
+0.06
1.25
1.45
88
0.2
-0.4633
0.1078
0
MDLZ 66.000
1.57
+0.645
1.7
2
75
0.2
-0.5729
0.1106
0
MDLZ 67.000
0.72
+0
2.35
2.65
0
0.2
-0.6812
0.1056
1
MDLZ 68.000
2.23
+0.88
3.1
3.3
8
0.19
-0.7822
0.0943
9
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.