Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.45 as of 9/11/2026 7:52:04 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 | 20.40 | 24.60 | 22.50 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 45.00 | 15.40 | 19.60 | 17.50 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 10.40 | 14.70 | 12.55 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 51.00 | 9.50 | 13.70 | 11.60 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 52.00 | 8.60 | 12.60 | 10.60 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.02 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 53.00 | 7.50 | 11.60 | 9.55 | % | 0.18 | 0 | 0 | 0.70 | 0.97 | 0.02 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 54.00 | 6.50 | 10.70 | 8.60 | % | 0.16 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 55.00 | 5.50 | 9.70 | 7.60 | % | 0.14 | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 56.00 | 4.60 | 8.70 | 6.65 | % | 0.12 | 0 | 0 | 0.58 | 0.88 | 0.04 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 57.00 | 3.60 | 7.80 | 5.70 | % | 0.10 | 0 | 0 | 0.58 | 0.82 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 58.00 | 2.95 | 7.00 | 4.98 | % | 0.09 | 0 | 0 | 0.52 | 0.79 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 59.00 | 2.20 | 6.20 | 4.20 | % | 0.07 | 0 | 0 | 0.50 | 0.73 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 60.00 | 1.35 | 5.50 | 3.43 | % | 0.06 | 0 | 0 | 0.48 | 0.67 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 61.00 | 0.70 | 4.80 | 2.75 | % | 0.05 | 0 | 0 | 0.46 | 0.61 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 62.00 | 0.70 | 4.30 | 2.50 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.47 | 0.47 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 64.00 | 0.45 | 3.40 | 1.93 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.07 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 65.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.07 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 66.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.05 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | 0.14 | 0.04 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.11 | 0.03 | -0.01 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.03 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 9/11/2026 4:00:02 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 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.02 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.65 | -0.03 | 0.02 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.04 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 57.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.48 | -0.21 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.39 | -0.33 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.48 | -0.39 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 62.00 | 0.10 | 4.10 | 2.10 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 63.00 | 0.40 | 4.60 | 2.50 | % | 0.04 | 0 | 0 | 0.46 | -0.53 | 0.07 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 64.00 | 1.00 | 5.20 | 3.10 | % | 0.05 | 0 | 0 | 0.50 | -0.57 | 0.07 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 65.00 | 1.65 | 5.80 | 3.73 | % | 0.06 | 0 | 0 | 0.51 | -0.62 | 0.07 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 66.00 | 2.40 | 6.60 | 4.50 | % | 0.07 | 0 | 0 | 0.48 | -0.72 | 0.06 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 67.00 | 3.20 | 7.40 | 5.30 | % | 0.08 | 0 | 0 | 0.50 | -0.78 | 0.05 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 68.00 | 4.10 | 8.30 | 6.20 | % | 0.09 | 0 | 0 | 0.52 | -0.82 | 0.05 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 69.00 | 5.00 | 9.20 | 7.10 | % | 0.10 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 70.00 | 6.00 | 10.10 | 8.05 | % | 0.12 | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 71.00 | 6.90 | 11.10 | 9.00 | % | 0.13 | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 72.00 | 7.90 | 12.10 | 10.00 | % | 0.14 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 73.00 | 8.90 | 13.10 | 11.00 | % | 0.15 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 74.00 | 9.90 | 14.10 | 12.00 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 75.00 | 10.90 | 15.10 | 13.00 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 9/11/2026 4:00:02 PM EST |