Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $53.74 as of 1/5/2026 8:24:54 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 | 11.90 | 15.80 | 13.85 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 42.00 | 10.00 | 14.10 | 12.05 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 43.00 | 9.00 | 12.90 | 10.95 | % | 0.25 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 44.00 | 8.00 | 11.90 | 9.95 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 45.00 | 7.00 | 10.90 | 8.95 | % | 0.20 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 46.00 | 6.10 | 10.20 | 8.15 | % | 0.18 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 47.00 | 5.90 | 8.60 | 7.25 | % | 0.15 | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 48.00 | 5.00 | 7.70 | 6.35 | % | 0.13 | 0 | 0 | 0.55 | 0.94 | 0.03 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 49.00 | 4.00 | 6.70 | 5.35 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 50.00 | 3.10 | 5.90 | 4.50 | % | 0.09 | 0 | 0 | 0.47 | 0.84 | 0.05 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 51.00 | 2.35 | 5.00 | 3.68 | % | 0.07 | 0 | 0 | 0.43 | 0.80 | 0.06 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 52.00 | 2.00 | 4.30 | 3.15 | % | 0.06 | 0 | 0 | 0.42 | 0.72 | 0.07 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 53.00 | 0.95 | 3.80 | 2.38 | % | 0.04 | 0 | 0 | 0.43 | 0.65 | 0.09 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 54.00 | 0.35 | 3.50 | 1.93 | % | 0.04 | 0 | 0 | 0.46 | 0.56 | 0.09 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 55.00 | 0.05 | 3.10 | 1.58 | 1.02 | % | 0.03 | 10 | 0 | 0.26 | 0.46 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 56.00 | 0.05 | 1.45 | 0.75 | 0.70 | % | 0.01 | 5 | 0 | 0.18 | 0.37 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.50 | 0.29 | 0.08 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 58.00 | 0.15 | 2.35 | 1.25 | % | 0.02 | 0 | 0 | 0.34 | 0.22 | 0.07 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.57 | 0.16 | 0.06 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.60 | 0.11 | 0.05 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.08 | 0.04 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.67 | 0.05 | 0.03 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 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 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.35 | 1.18 | 0.21 | % | 0.02 | 7 | 0 | 0.74 | -0.06 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 49.00 | 0.00 | 2.40 | 1.20 | 0.31 | % | 0.02 | 16 | 0 | 0.69 | -0.10 | 0.04 | -0.02 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 50.00 | 0.20 | 1.55 | 0.88 | % | 0.02 | 0 | 0 | 0.26 | -0.16 | 0.05 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.06 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 52.00 | 0.05 | 1.10 | 0.58 | 0.85 | % | 0.01 | 1 | 0 | 0.20 | -0.28 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 53.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.57 | -0.35 | 0.09 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 54.00 | 0.35 | 3.50 | 1.93 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.09 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 55.00 | 0.75 | 3.70 | 2.23 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.54 | 0.09 | -0.03 | 1/2/2026 | 1/5/2026 3:59:50 PM EST |
| 56.00 | 1.35 | 4.10 | 2.73 | % | 0.05 | 0 | 0 | 0.45 | -0.63 | 0.09 | -0.03 | 1/5/2026 3:59:50 PM EST | |||
| 57.00 | 2.10 | 4.80 | 3.45 | % | 0.06 | 0 | 0 | 0.46 | -0.71 | 0.08 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 58.00 | 2.90 | 5.60 | 4.25 | % | 0.07 | 0 | 0 | 0.48 | -0.78 | 0.07 | -0.02 | 1/5/2026 3:59:50 PM EST | |||
| 59.00 | 3.80 | 6.50 | 5.15 | 5.79 | +0.85 | +17.21% | 0.09 | 60 | 1 | 0.51 | -0.84 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:50 PM EST |
| 60.00 | 4.10 | 8.30 | 6.20 | % | 0.10 | 0 | 0 | 0.68 | -0.89 | 0.05 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 61.00 | 5.10 | 9.30 | 7.20 | % | 0.12 | 0 | 0 | 0.72 | -0.92 | 0.04 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 62.00 | 6.10 | 10.30 | 8.20 | % | 0.13 | 0 | 0 | 0.76 | -0.95 | 0.03 | -0.01 | 1/5/2026 3:59:50 PM EST | |||
| 63.00 | 7.10 | 11.30 | 9.20 | % | 0.15 | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 64.00 | 8.10 | 12.30 | 10.20 | 10.62 | % | 0.16 | 60 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 1/5/2026 | 1/5/2026 3:59:50 PM EST | |
| 65.00 | 9.10 | 13.30 | 11.20 | % | 0.17 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 66.00 | 10.10 | 14.30 | 12.20 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 67.00 | 11.10 | 15.30 | 13.20 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 70.00 | 14.10 | 18.30 | 16.20 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 75.00 | 19.10 | 23.30 | 21.20 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST | |||
| 80.00 | 24.10 | 28.30 | 26.20 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:50 PM EST |