Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $67.38 as of 11/5/2026 2:40:33 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 | 24.00 | 28.10 | 26.05 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 45.00 | 19.00 | 23.10 | 21.05 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 46.00 | 18.00 | 22.10 | 20.05 | % | 0.44 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 47.00 | 17.10 | 21.10 | 19.10 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 48.00 | 16.10 | 20.10 | 18.10 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 49.00 | 15.10 | 19.00 | 17.05 | % | 0.35 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 50.00 | 14.10 | 18.10 | 16.10 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 51.00 | 13.10 | 17.10 | 15.10 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 52.00 | 12.10 | 16.10 | 14.10 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 53.00 | 11.00 | 15.10 | 13.05 | % | 0.25 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 54.00 | 10.00 | 14.10 | 12.05 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 55.00 | 9.00 | 13.10 | 11.05 | 4.98 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:56 PM EST |
| 56.00 | 8.40 | 12.00 | 10.20 | % | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 57.00 | 7.00 | 11.10 | 9.05 | % | 0.16 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 58.00 | 6.00 | 10.10 | 8.05 | 7.49 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.38 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 3:59:56 PM EST |
| 59.00 | 6.20 | 8.00 | 7.10 | % | 0.12 | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 11/6/2026 3:59:56 PM EST | |||
| 60.00 | 5.20 | 7.00 | 6.10 | 5.97 | +4.32 | +261.82% | 0.10 | 1 | 6 | 0.74 | 0.98 | 0.02 | -0.03 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 61.00 | 4.10 | 6.40 | 5.25 | % | 0.09 | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.04 | 11/6/2026 3:59:56 PM EST | |||
| 62.00 | 3.40 | 5.50 | 4.45 | 3.25 | -1.98 | -37.86% | 0.07 | 5 | 9 | 0.90 | 0.94 | 0.04 | -0.09 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 63.00 | 1.95 | 4.60 | 3.28 | 3.70 | -0.75 | -16.86% | 0.05 | 1 | 8 | 0.79 | 0.87 | 0.07 | -0.11 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 64.00 | 1.20 | 3.80 | 2.50 | 2.53 | +0.38 | +17.68% | 0.04 | 6 | 10 | 0.65 | 0.80 | 0.09 | -0.12 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 65.00 | 0.55 | 2.70 | 1.63 | 1.50 | -1.06 | -41.41% | 0.03 | 42 | 28 | 0.51 | 0.70 | 0.12 | -0.13 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 66.00 | 0.05 | 2.80 | 1.43 | 0.96 | -1.14 | -54.29% | 0.02 | 59 | 15 | 0.70 | 0.58 | 0.13 | -0.13 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 67.00 | 0.05 | 1.25 | 0.65 | 0.53 | -0.57 | -51.82% | 0.01 | 15 | 80 | 0.23 | 0.45 | 0.14 | -0.11 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 68.00 | 0.05 | 1.05 | 0.55 | 0.29 | -0.31 | -51.67% | 0.01 | 4 | 12 | 0.29 | 0.31 | 0.13 | -0.10 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.17 | -53.13% | 0.00 | 3 | 26 | 0.21 | 0.20 | 0.10 | -0.07 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | 0.12 | 0.07 | -0.05 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 428 | 0.58 | 0.07 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.03 | 0.03 | -0.02 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 11/6/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 76.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 11/6/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.01 | -0.01 | 10/16/2026 | 11/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.02 | -0.03 | 10/22/2026 | 11/6/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.03 | 0.02 | -0.04 | 10/30/2026 | 11/6/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | -0.06 | 0.04 | -0.09 | 10/30/2026 | 11/6/2026 3:59:56 PM EST |
| 63.00 | 0.05 | 0.40 | 0.23 | 0.14 | -0.16 | -53.34% | 0.00 | 3 | 2 | 0.34 | -0.13 | 0.07 | -0.11 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 64.00 | 0.05 | 0.60 | 0.33 | 0.25 | % | 0.01 | 3 | 0 | 0.31 | -0.20 | 0.09 | -0.12 | 11/6/2026 | 11/6/2026 3:59:56 PM EST | |
| 65.00 | 0.05 | 1.45 | 0.75 | 0.42 | -0.34 | -44.74% | 0.01 | 17 | 2 | 0.35 | -0.30 | 0.12 | -0.13 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 66.00 | 0.85 | 2.40 | 1.63 | 0.89 | +0.49 | +122.50% | 0.02 | 12 | 10 | 0.51 | -0.42 | 0.13 | -0.13 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 67.00 | 0.10 | 1.85 | 0.98 | 1.12 | -0.03 | -2.61% | 0.01 | 28 | 10 | 0.42 | -0.55 | 0.14 | -0.11 | 11/6/2026 | 11/6/2026 3:59:56 PM EST |
| 68.00 | 0.95 | 3.70 | 2.33 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.69 | 0.13 | -0.10 | 11/5/2026 | 11/6/2026 3:59:56 PM EST |
| 69.00 | 1.80 | 4.10 | 2.95 | % | 0.04 | 0 | 0 | 0.70 | -0.80 | 0.10 | -0.07 | 11/6/2026 3:59:56 PM EST | |||
| 70.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.76 | -0.88 | 0.07 | -0.05 | 11/6/2026 3:59:56 PM EST | |||
| 71.00 | 4.10 | 5.90 | 5.00 | % | 0.07 | 0 | 0 | 0.81 | -0.93 | 0.05 | -0.03 | 11/6/2026 3:59:56 PM EST | |||
| 72.00 | 5.10 | 6.90 | 6.00 | % | 0.08 | 0 | 0 | 0.90 | -0.97 | 0.03 | -0.02 | 11/6/2026 3:59:56 PM EST | |||
| 73.00 | 4.90 | 9.00 | 6.95 | % | 0.10 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 11/6/2026 3:59:56 PM EST | |||
| 74.00 | 5.90 | 10.00 | 7.95 | % | 0.11 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 75.00 | 6.90 | 11.00 | 8.95 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:56 PM EST |
| 76.00 | 7.90 | 12.00 | 9.95 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 77.00 | 8.90 | 13.00 | 10.95 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 78.00 | 9.90 | 14.00 | 11.95 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 79.00 | 11.70 | 14.30 | 13.00 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST | |||
| 80.00 | 11.90 | 16.00 | 13.95 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:56 PM EST |