Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $63.61 as of 8/14/2026 8:13:53 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 | 21.60 | 25.80 | 23.70 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 45.00 | 16.80 | 20.80 | 18.80 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 11.80 | 15.90 | 13.85 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 51.00 | 10.80 | 14.90 | 12.85 | % | 0.25 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.00 | 9.90 | 13.90 | 11.90 | % | 0.23 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 53.00 | 8.90 | 13.00 | 10.95 | % | 0.21 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 54.00 | 8.10 | 12.00 | 10.05 | % | 0.19 | 0 | 0 | 0.71 | 0.96 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 55.00 | 7.10 | 11.00 | 9.05 | % | 0.16 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 56.00 | 6.00 | 10.10 | 8.05 | % | 0.14 | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 57.00 | 5.20 | 9.20 | 7.20 | % | 0.13 | 0 | 0 | 0.60 | 0.87 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 58.00 | 5.20 | 7.10 | 6.15 | % | 0.11 | 0 | 0 | 0.41 | 0.85 | 0.04 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 59.00 | 3.30 | 7.50 | 5.40 | % | 0.09 | 0 | 0 | 0.55 | 0.80 | 0.05 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 60.00 | 2.50 | 6.40 | 4.45 | % | 0.07 | 0 | 0 | 0.49 | 0.75 | 0.05 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 61.00 | 2.05 | 5.70 | 3.88 | % | 0.06 | 0 | 0 | 0.47 | 0.69 | 0.06 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 62.00 | 2.50 | 5.10 | 3.80 | 3.10 | % | 0.06 | 5 | 0 | 0.31 | 0.63 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 63.00 | 2.00 | 2.90 | 2.45 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 64.00 | 0.05 | 4.10 | 2.08 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.46 | 0.42 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 66.00 | 0.80 | 1.55 | 1.18 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 67.00 | 0.50 | 1.25 | 0.88 | 0.90 | % | 0.01 | 1 | 0 | 0.22 | 0.28 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 68.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.22 | 0.22 | 0.06 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 69.00 | 0.15 | 2.20 | 1.18 | % | 0.02 | 0 | 0 | 0.31 | 0.18 | 0.05 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.04 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 71.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.54 | 0.11 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 72.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 73.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.06 | 0.02 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 74.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 8/14/2026 4:00:10 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 51.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 53.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.61 | -0.04 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.58 | -0.08 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 57.00 | 0.20 | 0.55 | 0.38 | 0.30 | % | 0.01 | 1 | 0 | 0.26 | -0.13 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 58.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.04 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.05 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.05 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 61.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.19 | -0.31 | 0.06 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 62.00 | 0.95 | 1.90 | 1.43 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 63.00 | 0.40 | 3.60 | 2.00 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 64.00 | 1.15 | 4.60 | 2.88 | % | 0.04 | 0 | 0 | 0.29 | -0.51 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 65.00 | 1.00 | 5.10 | 3.05 | % | 0.05 | 0 | 0 | 0.47 | -0.58 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 66.00 | 2.10 | 5.70 | 3.90 | % | 0.06 | 0 | 0 | 0.47 | -0.65 | 0.07 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 67.00 | 2.80 | 6.50 | 4.65 | % | 0.07 | 0 | 0 | 0.49 | -0.72 | 0.06 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 68.00 | 3.40 | 6.10 | 4.75 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.06 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 69.00 | 4.00 | 8.10 | 6.05 | % | 0.09 | 0 | 0 | 0.52 | -0.82 | 0.05 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 70.00 | 4.90 | 9.00 | 6.95 | % | 0.10 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 71.00 | 5.80 | 9.90 | 7.85 | % | 0.11 | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 72.00 | 6.70 | 10.80 | 8.75 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 73.00 | 7.70 | 11.80 | 9.75 | % | 0.13 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 74.00 | 8.60 | 12.70 | 10.65 | % | 0.14 | 0 | 0 | 0.62 | -0.96 | 0.02 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 75.00 | 9.60 | 13.60 | 11.60 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST |