Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.59 as of 2/13/2026 8:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.50 | 34.50 | 32.50 | 24.80 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:11 PM EST |
| 32.50 | 28.00 | 32.20 | 30.10 | % | 0.93 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 35.00 | 25.50 | 29.50 | 27.50 | % | 0.79 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 37.50 | 23.00 | 27.00 | 25.00 | % | 0.67 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 40.00 | 20.50 | 24.50 | 22.50 | 22.45 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 42.50 | 18.00 | 22.00 | 20.00 | % | 0.47 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 15.50 | 19.50 | 17.50 | 17.00 | -0.26 | -1.51% | 0.39 | 8 | 11 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 46.00 | 14.50 | 18.50 | 16.50 | 16.01 | -0.39 | -2.38% | 0.36 | 8 | 19 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 47.00 | 13.50 | 17.50 | 15.50 | 13.42 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 47.50 | 13.50 | 17.00 | 15.25 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 48.00 | 12.50 | 16.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 49.00 | 11.50 | 15.50 | 13.50 | 12.99 | -0.31 | -2.34% | 0.28 | 17 | 27 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 50.00 | 10.50 | 14.50 | 12.50 | 12.01 | -0.44 | -3.54% | 0.25 | 17 | 25 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 51.00 | 9.60 | 12.50 | 11.05 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 52.00 | 8.50 | 11.40 | 9.95 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 52.50 | 8.10 | 11.00 | 9.55 | 9.89 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 53.00 | 7.50 | 10.60 | 9.05 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 54.00 | 6.60 | 9.60 | 8.10 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 55.00 | 6.00 | 8.20 | 7.10 | 6.92 | -0.63 | -8.35% | 0.13 | 3 | 473 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 56.00 | 4.80 | 7.40 | 6.10 | 5.88 | +1.11 | +23.27% | 0.11 | 3 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 57.00 | 3.60 | 6.50 | 5.05 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 57.50 | 4.50 | 5.80 | 5.15 | 4.80 | +0.74 | +18.23% | 0.09 | 8 | 526 | 0.76 | 0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 58.00 | 3.20 | 5.50 | 4.35 | 4.47 | +0.87 | +24.17% | 0.07 | 3 | 63 | 0.79 | 0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 59.00 | 2.50 | 4.30 | 3.40 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.61 | 0.92 | 0.06 | -0.02 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 2.50 | 3.20 | 2.85 | 2.51 | -0.24 | -8.73% | 0.05 | 15 | 802 | 0.48 | 0.86 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 61.00 | 1.25 | 2.10 | 1.68 | 1.37 | -0.53 | -27.90% | 0.03 | 1 | 131 | 0.34 | 0.76 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 62.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.04 | +4.17% | 0.02 | 39 | 105 | 0.23 | 0.61 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 62.50 | 0.60 | 0.90 | 0.75 | 0.69 | +0.06 | +9.53% | 0.01 | 75 | 390 | 0.21 | 0.51 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 63.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.01 | -1.93% | 0.01 | 92 | 19 | 0.21 | 0.41 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 51 | 395 | 0.21 | 0.21 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 9 | 0.24 | 0.10 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | 0.03 | 0.04 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | 0.02 | % | 0.02 | 8 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:11 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 48.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 907 | 1.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 1.40 | 0.70 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 2,270 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 57.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 200 | 0.42 | -0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.81 | -0.01 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 59.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 14 | 1,194 | 0.30 | -0.08 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.09 | -37.50% | 0.00 | 13 | 30 | 0.29 | -0.14 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 61.00 | 0.10 | 0.35 | 0.23 | 0.55 | +0.24 | +77.42% | 0.00 | 3 | 9 | 0.22 | -0.24 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 62.00 | 0.35 | 0.65 | 0.50 | 0.50 | % | 0.01 | 2 | 0 | 0.21 | -0.39 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 62.50 | 0.55 | 0.85 | 0.70 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.21 | -0.49 | 0.21 | -0.05 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 63.00 | 0.80 | 1.10 | 0.95 | % | 0.02 | 0 | 0 | 0.20 | -0.59 | 0.21 | -0.05 | 2/13/2026 4:00:11 PM EST | |||
| 64.00 | 1.35 | 3.20 | 2.28 | % | 0.04 | 0 | 0 | 0.69 | -0.79 | 0.16 | -0.04 | 2/13/2026 4:00:11 PM EST | |||
| 65.00 | 1.85 | 3.90 | 2.88 | 10.98 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.71 | -0.90 | 0.09 | -0.02 | 12/31/2025 | 2/13/2026 4:00:11 PM EST |
| 66.00 | 2.70 | 4.80 | 3.75 | % | 0.06 | 0 | 0 | 0.77 | -0.97 | 0.04 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 67.00 | 3.20 | 5.80 | 4.50 | % | 0.07 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 68.00 | 4.70 | 6.80 | 5.75 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 69.00 | 5.50 | 8.40 | 6.95 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 70.00 | 6.60 | 8.80 | 7.70 | 16.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:11 PM EST |
| 71.00 | 7.60 | 9.80 | 8.70 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 10.50 | 14.50 | 12.50 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 80.00 | 15.30 | 19.50 | 17.40 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |