Mondelez International Inc (MDLZ) Options
64.67 ↑2.50 (4.02%)
As of December 31, 1969, 7:00pm EST.
MDLZ Max Pain
The max pain for MDLZ on February 28th, 2025 is $59.
Mondelez International is currently $64.67 which is 9.61% higher than its max pain. According to the max pain theory, Mondelez International will likely gravitate lower closer to $59 by February 28th.
Outlook:
MDLZ Max Pain Distribution Chart
Option Chain
The option chain for Mondelez International on February 28th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
40 | 0 | N/A | 23.3 | 25.3 | 0 | 0 | 267.45 | 0.9419 | 0.0052 | -0.2135 | 0.0096 | 25.3 |
44 | 0 | N/A | 19.4 | 22 | 0 | 0 | 128.42 | 0.992 | 0.002 | -0.0191 | 0.0018 | 20.7 |
45 | 0 | N/A | 17.8 | 20.8 | 0 | 0 | 251.69 | 0.9004 | 0.0084 | -0.3035 | 0.0145 | 20.8 |
46 | 0 | N/A | 16 | 19.9 | 0 | 0 | 246.75 | 0.8914 | 0.0091 | -0.317 | 0.0154 | 19.9 |
47 | 0 | N/A | 15.8 | 19.3 | 0 | 0 | 259.1 | 0.8699 | 0.0098 | -0.3782 | 0.0175 | 19.3 |
48 | 0 | N/A | 14.7 | 18.3 | 0 | 0 | 246.99 | 0.8641 | 0.0106 | -0.3716 | 0.018 | 18.3 |
49 | 0 | N/A | 13.7 | 16.8 | 0 | 0 | 206.61 | 0.8808 | 0.0116 | -0.2839 | 0.0165 | 16.8 |
50 | 0 | N/A | 12.8 | 16.3 | 0 | 0 | 223.25 | 0.8512 | 0.0125 | -0.3575 | 0.0192 | 16.3 |
51 | 0 | N/A | 11.7 | 15.2 | 0 | 0 | 206.49 | 0.8482 | 0.0137 | -0.3351 | 0.0194 | 15.2 |
52 | 0 | N/A | 11 | 14.4 | 0 | 0 | 75.51 | 0.9889 | 0.0045 | -0.0157 | 0.0023 | 12.7 |
53 | 0 | N/A | 9.7 | 13.2 | 0 | 0 | 183.82 | 0.832 | 0.0165 | -0.3191 | 0.0208 | 13.2 |
54 | 0 | N/A | 8.7 | 11.2 | 0 | 0 | 119 | 0.8957 | 0.0183 | -0.1493 | 0.015 | 11.2 |
55 | 3.5 | -9.54% | 7.2 | 10.4 | 0 | 1 | 121.95 | 0.8673 | 0.0212 | -0.1813 | 0.0177 | 10.4 |
56 | 2.93 | -8.88% | 6.8 | 10.4 | 0 | 14 | 158.81 | 0.7907 | 0.0218 | -0.316 | 0.0238 | 10.4 |
57 | 5.46 | -3.42% | 6.5 | 8 | 1 | 55 | 79.59 | 0.9012 | 0.0263 | -0.0967 | 0.0144 | 8 |
58 | 6.37 | -0.46% | 6.4 | 7.2 | 18 | 45 | 55.59 | 0.9409 | 0.0254 | -0.0466 | 0.0097 | 6.8 |
59 | 3.33 | -3.62% | 3.8 | 7.2 | 0 | 77 | 116.71 | 0.7545 | 0.0325 | -0.2546 | 0.0261 | 7.2 |
60 | 4.72 | 0.08% | 2.85 | 4.9 | 2 | 159 | 32.68 | 0.9648 | 0.0283 | -0.0193 | 0.0064 | 4.72 |
61 | 3.96 | 0.45% | 2.8 | 4 | 52 | 653 | 44.2 | 0.8558 | 0.0618 | -0.0709 | 0.0188 | 3.96 |
62 | 2.91 | 0.37% | 1.8 | 3 | 31 | 135 | 33.22 | 0.8451 | 0.0863 | -0.0564 | 0.0197 | 2.91 |
63 | 1.9 | 0.36% | 1.05 | 3.2 | 480 | 105 | 24.13 | 0.8072 | 0.1366 | -0.0474 | 0.0227 | 1.9 |
64 | 1.15 | 0.74% | 1.15 | 1.3 | 90 | 38 | 23.07 | 0.6459 | 0.1943 | -0.0608 | 0.0308 | 1.15 |
65 | 0.7 | 1.59% | 0.6 | 0.7 | 69 | 11 | 25.58 | 0.4475 | 0.1864 | -0.071 | 0.0328 | 0.7 |
66 | 0.28 | 2.49% | 0.25 | 0.35 | 67 | 0 | 22.87 | 0.2508 | 0.1679 | -0.0509 | 0.0264 | 0.28 |
67 | 0.14 | 3.82% | 0.1 | 0.2 | 11 | 0 | 24.69 | 0.1368 | 0.107 | -0.0377 | 0.0182 | 0.14 |
68 | 0 | N/A | 0 | 0.5 | 0 | 0 | 37.69 | 0.1562 | 0.0766 | -0.0627 | 0.0199 | 0.25 |
69 | 0 | N/A | 0 | 2.15 | 0 | 0 | 79.11 | 0.2788 | 0.0512 | -0.1842 | 0.0278 | 1.07 |
70 | 0 | N/A | 0 | 1 | 0 | 0 | 64.3 | 0.1796 | 0.0491 | -0.1168 | 0.0217 | 0.5 |
71 | 0.05 | 9.87% | 0 | 2.15 | 0 | 11 | 95.83 | 0.2429 | 0.0394 | -0.2076 | 0.0259 | 1.08 |
72 | 0 | N/A | 0 | 2.15 | 0 | 0 | 103.6 | 0.2295 | 0.0353 | -0.2175 | 0.0251 | 1.08 |
73 | 0 | N/A | 0 | 2.15 | 0 | 0 | 111.05 | 0.2181 | 0.032 | -0.2265 | 0.0244 | 1.08 |
74 | 0 | N/A | 0 | 2.15 | 0 | 0 | 118.23 | 0.2084 | 0.0293 | -0.2347 | 0.0238 | 1.07 |
75 | 0 | N/A | 0 | 2.15 | 0 | 0 | 125.15 | 0.1998 | 0.027 | -0.2423 | 0.0232 | 1.08 |
80 | 0 | N/A | 0 | 2.15 | 0 | 0 | 156.77 | 0.1693 | 0.0194 | -0.2736 | 0.0209 | 1.08 |
85 | 0 | N/A | 0 | 2.15 | 0 | 0 | 184.57 | 0.15 | 0.0152 | -0.2976 | 0.0193 | 1.08 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
40 | 0 | N/A | 0 | 2.15 | 0 | 0 | 308.16 | -0.0786 | 0.0057 | -0.3121 | 0.0122 | 1.07 |
44 | 0 | N/A | 0 | 2.15 | 0 | 0 | 259.58 | -0.0927 | 0.0077 | -0.2973 | 0.0138 | 1.08 |
45 | 0.05 | -30.34% | 0 | 2.15 | 0 | 30 | 248.01 | -0.0967 | 0.0083 | -0.2931 | 0.0142 | 1.08 |
46 | 0 | N/A | 0 | 2.15 | 0 | 0 | 236.64 | -0.1011 | 0.009 | -0.2888 | 0.0147 | 1.08 |
47 | 0 | N/A | 0 | 2.15 | 0 | 0 | 225.44 | -0.1057 | 0.0098 | -0.2842 | 0.0151 | 1.07 |
48 | 0.05 | -25.70% | 0 | 2.15 | 0 | 60 | 214.41 | -0.1107 | 0.0106 | -0.2794 | 0.0157 | 1.08 |
49 | 0 | N/A | 0 | 2.15 | 0 | 0 | 203.53 | -0.116 | 0.0116 | -0.2743 | 0.0162 | 1.08 |
50 | 0 | N/A | 0 | 0.95 | 0 | 0 | 151.55 | -0.0774 | 0.0115 | -0.1516 | 0.012 | 0.48 |
51 | 0.13 | -20.94% | 0 | 4.8 | 0 | 19 | 248.61 | -0.1826 | 0.0128 | -0.4541 | 0.022 | 2.4 |
52 | 0.07 | -19.48% | 0 | 2.15 | 0 | 2 | 171.63 | -0.1352 | 0.0153 | -0.2572 | 0.018 | 1.08 |
53 | 0.13 | -17.84% | 0 | 2.15 | 0 | 20 | 161.19 | -0.1428 | 0.0169 | -0.2508 | 0.0187 | 1.08 |
54 | 0.07 | -16.39% | 0 | 2.15 | 0 | 142 | 150.82 | -0.1514 | 0.0188 | -0.2439 | 0.0194 | 1.07 |
55 | 0.05 | -14.88% | 0 | 1 | 0 | 14 | 108.63 | -0.1085 | 0.0207 | -0.1395 | 0.0154 | 0.5 |
56 | 0.07 | -13.30% | 0 | 0.45 | 0 | 50 | 80.15 | -0.0729 | 0.0208 | -0.0765 | 0.0115 | 0.22 |
57 | 0.12 | -11.67% | 0 | 1.05 | 0 | 84 | 92.39 | -0.1298 | 0.0276 | -0.1345 | 0.0175 | 0.53 |
58 | 0.05 | -10.24% | 0 | 0.25 | 1 | 65 | 46.78 | -0.0322 | 0.0186 | -0.0233 | 0.006 | 0.05 |
59 | 0.05 | -8.69% | 0 | 0.2 | 3 | 76 | 40.62 | -0.0365 | 0.0238 | -0.0224 | 0.0066 | 0.05 |
60 | 0.05 | -7.14% | 0 | 1.1 | 1 | 13 | 34.44 | -0.0423 | 0.0316 | -0.0213 | 0.0075 | 0.05 |
61 | 0.05 | -5.60% | 0.05 | 0.1 | 56 | 25 | 28.19 | -0.0504 | 0.0444 | -0.0201 | 0.0086 | 0.05 |
62 | 0.13 | -3.93% | 0.1 | 0.2 | 43 | 7 | 27.84 | -0.114 | 0.0836 | -0.0368 | 0.016 | 0.13 |
63 | 0.37 | -2.01% | 0.2 | 0.3 | 43 | 0 | 25.6 | -0.206 | 0.1343 | -0.0499 | 0.0236 | 0.25 |
64 | 0.51 | -0.25% | 0.45 | 0.55 | 49 | 0 | 24.51 | -0.3616 | 0.1845 | -0.0625 | 0.0311 | 0.51 |
65 | 1 | 2.06% | 0.85 | 1.25 | 4 | 1 | 25.11 | -0.554 | 0.1901 | -0.0672 | 0.0328 | 1 |
66 | 0 | N/A | 1.45 | 2.6 | 0 | 0 | 37.7 | -0.6528 | 0.1183 | -0.0945 | 0.0306 | 2.03 |
67 | 2.32 | 7.19% | 2.3 | 4.5 | 2 | 0 | 95.46 | -0.5894 | 0.0491 | -0.2546 | 0.0322 | 4.5 |
68 | 0 | N/A | 1.8 | 4.5 | 0 | 0 | 73.79 | -0.6848 | 0.0581 | -0.1791 | 0.0294 | 4.5 |
69 | 0 | N/A | 3 | 6.3 | 0 | 0 | 49.18 | -0.84 | 0.0598 | -0.0805 | 0.0201 | 4.65 |
70 | 12.1 | 26.95% | 4.1 | 7.3 | 0 | 0 | 58.8 | -0.8441 | 0.0492 | -0.0949 | 0.0198 | 5.7 |
71 | 0 | N/A | 4.5 | 8.2 | 0 | 0 | 37.15 | -0.9755 | 0.0191 | -0.0131 | 0.0047 | 6.35 |
72 | 0 | N/A | 6.1 | 9.2 | 0 | 0 | 69.31 | -0.8776 | 0.0354 | -0.0946 | 0.0168 | 7.65 |
73 | 0 | N/A | 6.2 | 10.2 | 0 | 0 | 141.84 | -0.717 | 0.0288 | -0.3288 | 0.028 | 10.2 |
74 | 0 | N/A | 7.6 | 11.2 | 0 | 0 | 59.7 | -0.9582 | 0.0182 | -0.0345 | 0.0074 | 9.4 |
75 | 0 | N/A | 8.2 | 11.7 | 0 | 0 | 138.16 | -0.7724 | 0.0264 | -0.2852 | 0.025 | 11.7 |
80 | 0 | N/A | 13.8 | 17.3 | 0 | 0 | 105.18 | -0.9347 | 0.0146 | -0.0894 | 0.0105 | 15.55 |
85 | 0 | N/A | 18.8 | 22.3 | 0 | 0 | 127.79 | -0.9439 | 0.0107 | -0.0963 | 0.0093 | 20.55 |
$MDLZ Puts or calls eod Monday
$MDLZ one of the poorest performed stocks for a big name.
$MDLZ diamond balls
$MDLZ warming up
$MDLZ take what we can get
$MDLZ man this will be good in coming weeks
$MDLZ looks like a loading
$MDLZ only getting stronger
$MDLZ lmfao
lfg babies
$MDLZ bears haha