Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.31 as of 2/6/2026 3:01:11 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 | 18.20 | 22.30 | 20.25 | 18.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 13.30 | 17.40 | 15.35 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 46.00 | 12.30 | 16.40 | 14.35 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 47.00 | 11.30 | 15.40 | 13.35 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 48.00 | 10.60 | 14.40 | 12.50 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 49.00 | 10.00 | 13.00 | 11.50 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 50.00 | 9.00 | 12.50 | 10.75 | % | 0.21 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 51.00 | 8.00 | 10.90 | 9.45 | % | 0.19 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 52.00 | 7.10 | 10.50 | 8.80 | % | 0.17 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 53.00 | 6.10 | 8.80 | 7.45 | % | 0.14 | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 54.00 | 5.10 | 8.00 | 6.55 | % | 0.12 | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 55.00 | 4.20 | 7.10 | 5.65 | % | 0.10 | 0 | 0 | 0.56 | 0.88 | 0.04 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 56.00 | 3.30 | 6.00 | 4.65 | % | 0.08 | 0 | 0 | 0.49 | 0.83 | 0.05 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 57.00 | 3.30 | 4.50 | 3.90 | % | 0.07 | 0 | 0 | 0.24 | 0.78 | 0.07 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 58.00 | 2.95 | 3.30 | 3.13 | 3.00 | % | 0.05 | 1 | 0 | 0.25 | 0.71 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 59.00 | 2.20 | 2.60 | 2.40 | % | 0.04 | 0 | 0 | 0.23 | 0.63 | 0.09 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 60.00 | 1.60 | 2.05 | 1.83 | 1.85 | +0.63 | +51.64% | 0.03 | 1 | 2 | 0.23 | 0.54 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 61.00 | 1.10 | 1.50 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.44 | 0.10 | -0.03 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 62.00 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.09 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 63.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.22 | 0.27 | 0.08 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 64.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.07 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 65.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | 0.15 | 0.06 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 66.00 | 0.05 | 0.60 | 0.33 | 0.17 | % | 0.01 | 4 | 0 | 0.25 | 0.11 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.62 | 0.06 | 0.03 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 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 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.03 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 55.00 | 0.15 | 0.45 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.12 | 0.04 | -0.02 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 56.00 | 0.35 | 0.50 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.17 | 0.05 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 57.00 | 0.45 | 0.80 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.25 | -0.22 | 0.07 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 58.00 | 0.65 | 1.05 | 0.85 | % | 0.01 | 0 | 0 | 0.24 | -0.29 | 0.08 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 59.00 | 0.95 | 1.35 | 1.15 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.09 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 60.00 | 1.30 | 1.75 | 1.53 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.10 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 61.00 | 1.85 | 2.25 | 2.05 | % | 0.03 | 0 | 0 | 0.22 | -0.56 | 0.10 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 62.00 | 2.45 | 2.85 | 2.65 | % | 0.04 | 0 | 0 | 0.21 | -0.65 | 0.09 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 63.00 | 2.55 | 3.60 | 3.08 | % | 0.05 | 0 | 0 | 0.18 | -0.73 | 0.08 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 64.00 | 2.80 | 5.50 | 4.15 | % | 0.06 | 0 | 0 | 0.44 | -0.80 | 0.07 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 65.00 | 3.70 | 6.50 | 5.10 | % | 0.08 | 0 | 0 | 0.48 | -0.85 | 0.06 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 66.00 | 4.20 | 7.80 | 6.00 | % | 0.09 | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 67.00 | 4.90 | 8.80 | 6.85 | % | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 68.00 | 5.80 | 10.00 | 7.90 | % | 0.12 | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 69.00 | 6.80 | 11.00 | 8.90 | % | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 70.00 | 7.80 | 12.00 | 9.90 | % | 0.14 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 71.00 | 8.80 | 13.00 | 10.90 | % | 0.15 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 75.00 | 12.80 | 17.00 | 14.90 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST |