Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.45 as of 9/3/2026 8:44:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 8.50 | 12.50 | 10.50 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 52.00 | 7.50 | 11.60 | 9.55 | % | 0.18 | 0 | 0 | 0.73 | 0.99 | 0.02 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 53.00 | 6.60 | 10.70 | 8.65 | % | 0.16 | 0 | 0 | 0.70 | 0.96 | 0.03 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 54.00 | 5.60 | 9.60 | 7.60 | % | 0.14 | 0 | 0 | 0.63 | 0.92 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 4.70 | 8.80 | 6.75 | 6.90 | % | 0.12 | 1 | 0 | 0.61 | 0.88 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 56.00 | 3.80 | 7.90 | 5.85 | % | 0.10 | 0 | 0 | 0.58 | 0.83 | 0.05 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 57.00 | 3.10 | 7.00 | 5.05 | % | 0.09 | 0 | 0 | 0.54 | 0.78 | 0.05 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 58.00 | 2.20 | 6.10 | 4.15 | % | 0.07 | 0 | 0 | 0.50 | 0.72 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 1.80 | 5.30 | 3.55 | % | 0.06 | 0 | 0 | 0.48 | 0.66 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 0.75 | 4.70 | 2.73 | % | 0.05 | 0 | 0 | 0.47 | 0.59 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 61.00 | 0.45 | 4.10 | 2.28 | % | 0.04 | 0 | 0 | 0.25 | 0.52 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 62.00 | 0.05 | 3.70 | 1.88 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.46 | 0.39 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | 0.33 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.49 | 0.28 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.05 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.54 | 0.15 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.57 | 0.11 | 0.03 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.09 | 0.03 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.05 | 0.02 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.66 | 0.04 | 0.01 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 9/3/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 53.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.64 | -0.04 | 0.03 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 54.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 56.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.05 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 57.00 | 0.00 | 1.90 | 0.95 | 0.65 | % | 0.02 | 3 | 0 | 0.41 | -0.22 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 58.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | -0.28 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.47 | -0.34 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.45 | -0.41 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 61.00 | 0.05 | 3.90 | 1.98 | % | 0.03 | 0 | 0 | 0.43 | -0.48 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 62.00 | 1.80 | 4.50 | 3.15 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.07 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 63.00 | 1.00 | 5.10 | 3.05 | % | 0.05 | 0 | 0 | 0.44 | -0.61 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 64.00 | 1.80 | 5.80 | 3.80 | % | 0.06 | 0 | 0 | 0.45 | -0.67 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 65.00 | 2.60 | 6.60 | 4.60 | % | 0.07 | 0 | 0 | 0.46 | -0.72 | 0.06 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 66.00 | 3.40 | 7.40 | 5.40 | % | 0.08 | 0 | 0 | 0.48 | -0.77 | 0.05 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 4.50 | 8.30 | 6.40 | % | 0.10 | 0 | 0 | 0.50 | -0.82 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 68.00 | 5.20 | 9.20 | 7.20 | % | 0.11 | 0 | 0 | 0.52 | -0.85 | 0.04 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 69.00 | 6.10 | 10.20 | 8.15 | % | 0.12 | 0 | 0 | 0.55 | -0.89 | 0.03 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 7.00 | 11.10 | 9.05 | % | 0.13 | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 8.00 | 12.10 | 10.05 | % | 0.14 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 8.90 | 13.00 | 10.95 | % | 0.15 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 73.00 | 9.90 | 14.00 | 11.95 | % | 0.16 | 0 | 0 | 0.64 | -0.96 | 0.01 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 74.00 | 10.90 | 15.00 | 12.95 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 9/3/2026 3:59:53 PM EST | |||
| 75.00 | 12.00 | 16.00 | 14.00 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 9/3/2026 3:59:53 PM EST |