Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $64.45 as of 8/24/2026 2:50:04 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 | 22.70 | 26.70 | 24.70 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 20.20 | 24.20 | 22.20 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 17.80 | 21.70 | 19.75 | 18.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 47.50 | 15.30 | 19.20 | 17.25 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 12.80 | 16.70 | 14.75 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 7.90 | 11.80 | 9.85 | % | 0.18 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 57.50 | 5.50 | 9.50 | 7.50 | % | 0.13 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 5.00 | 6.50 | 5.75 | % | 0.10 | 0 | 0 | 0.26 | 0.79 | 0.04 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 62.50 | 3.10 | 4.60 | 3.85 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.66 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 1.35 | 2.45 | 1.90 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | 0.49 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 0.85 | 1.25 | 1.05 | 0.85 | -0.39 | -31.46% | 0.02 | 174 | 14 | 0.23 | 0.31 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 0.45 | 1.35 | 0.90 | 0.65 | +0.14 | +27.46% | 0.01 | 93 | 110 | 0.23 | 0.18 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.30 | % | 0.00 | 8 | 0 | 0.26 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 75.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.40 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | 0.10 | % | 0.01 | 2 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 57.50 | 0.25 | 0.55 | 0.40 | 0.33 | -0.09 | -21.43% | 0.01 | 22 | 1 | 0.28 | -0.12 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.05 | -6.67% | 0.01 | 19 | 9 | 0.26 | -0.21 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 62.50 | 1.15 | 1.80 | 1.48 | 1.15 | -0.23 | -16.67% | 0.02 | 107 | 12 | 0.25 | -0.34 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 1.65 | 3.20 | 2.43 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.22 | -0.51 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 3.90 | 4.40 | 4.15 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.06 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 4.80 | 7.10 | 5.95 | % | 0.09 | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 72.50 | 6.50 | 10.40 | 8.45 | % | 0.12 | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 8.80 | 12.70 | 10.75 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 13.70 | 17.60 | 15.65 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 85.00 | 18.60 | 22.60 | 20.60 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 23.60 | 27.60 | 25.60 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |