Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $66.44 as of 11/10/2026 11:56:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.60 | 40.70 | 38.65 | 31.45 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/10/2026 9:59:08 AM EST |
| 30.00 | 34.10 | 38.20 | 36.15 | 30.40 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 9:59:08 AM EST |
| 32.50 | 31.60 | 35.40 | 33.50 | % | 1.03 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 35.00 | 29.10 | 32.90 | 31.00 | 26.78 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/10/2026 9:59:08 AM EST |
| 37.50 | 26.70 | 30.70 | 28.70 | % | 0.77 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 40.00 | 24.20 | 28.20 | 26.20 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 42.50 | 21.70 | 25.80 | 23.75 | % | 0.56 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 45.00 | 19.30 | 23.00 | 21.15 | 17.10 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 11/10/2026 9:59:08 AM EST |
| 47.50 | 16.70 | 20.80 | 18.75 | 12.56 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 11/10/2026 9:59:08 AM EST |
| 50.00 | 14.30 | 18.30 | 16.30 | 13.90 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.00 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 11/10/2026 9:59:08 AM EST |
| 52.50 | 12.70 | 15.10 | 13.90 | % | 0.26 | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.01 | 11/10/2026 9:59:08 AM EST | |||
| 55.00 | 10.20 | 13.10 | 11.65 | 7.12 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.78 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 11/10/2026 9:59:08 AM EST |
| 57.50 | 7.70 | 10.40 | 9.05 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 196 | 0.60 | 0.93 | 0.02 | -0.02 | 11/5/2026 | 11/10/2026 9:59:08 AM EST |
| 60.00 | 6.50 | 7.50 | 7.00 | 6.22 | -3.08 | -33.12% | 0.12 | 2 | 417 | 0.42 | 0.87 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 62.50 | 4.00 | 5.20 | 4.60 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 3,187 | 0.24 | 0.77 | 0.05 | -0.03 | 11/6/2026 | 11/10/2026 9:59:08 AM EST |
| 65.00 | 2.55 | 2.90 | 2.73 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 4,011 | 0.23 | 0.62 | 0.07 | -0.03 | 11/9/2026 | 11/10/2026 9:59:08 AM EST |
| 67.50 | 1.30 | 1.70 | 1.50 | 1.45 | -0.17 | -10.50% | 0.02 | 14 | 1,130 | 0.23 | 0.43 | 0.08 | -0.03 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.12 | -15.59% | 0.01 | 14 | 7,837 | 0.22 | 0.24 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 72.50 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 12 | 925 | 0.23 | 0.13 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.26 | 0.06 | 0.02 | -0.01 | 11/9/2026 | 11/10/2026 9:59:08 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 11/10/2026 9:59:08 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/10/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/10/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/10/2026 9:59:08 AM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 9:59:08 AM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 9:59:08 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 9:59:08 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 9:59:08 AM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 9:59:08 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 9:59:08 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.53 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/10/2026 9:59:08 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.43 | -0.01 | 0.00 | -0.01 | 11/3/2026 | 11/10/2026 9:59:08 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,353 | 0.53 | -0.02 | 0.01 | -0.01 | 11/5/2026 | 11/10/2026 9:59:08 AM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 537 | 0.29 | -0.07 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 28 | 1,129 | 0.30 | -0.13 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 62.50 | 0.70 | 0.80 | 0.75 | 0.72 | +0.07 | +10.77% | 0.01 | 11 | 787 | 0.26 | -0.23 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 65.00 | 1.30 | 1.60 | 1.45 | 1.35 | +0.20 | +17.40% | 0.02 | 18 | 224 | 0.24 | -0.38 | 0.07 | -0.03 | 11/10/2026 | 11/10/2026 9:59:08 AM EST |
| 67.50 | 2.45 | 3.00 | 2.73 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.24 | -0.57 | 0.08 | -0.03 | 11/5/2026 | 11/10/2026 9:59:08 AM EST |
| 70.00 | 3.70 | 4.90 | 4.30 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.30 | -0.76 | 0.07 | -0.02 | 11/9/2026 | 11/10/2026 9:59:08 AM EST |
| 72.50 | 5.80 | 7.30 | 6.55 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.87 | 0.04 | -0.01 | 8/7/2026 | 11/10/2026 9:59:08 AM EST |
| 75.00 | 8.20 | 9.70 | 8.95 | % | 0.12 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 11/10/2026 9:59:08 AM EST | |||
| 80.00 | 11.90 | 16.00 | 13.95 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 85.00 | 17.00 | 21.00 | 19.00 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST | |||
| 90.00 | 22.20 | 25.80 | 24.00 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:08 AM EST |