Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $59.19 as of 2/5/2026 9:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.40 | 31.40 | 29.40 | 33.65 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/4/2026 4:00:07 PM EST |
| 32.50 | 25.00 | 28.90 | 26.95 | % | 0.83 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 35.00 | 22.50 | 26.50 | 24.50 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 37.50 | 20.00 | 24.00 | 22.00 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 40.00 | 17.50 | 21.50 | 19.50 | 19.15 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:07 PM EST |
| 42.50 | 15.00 | 19.00 | 17.00 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 45.00 | 12.60 | 16.50 | 14.55 | 25.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 2/4/2026 4:00:07 PM EST |
| 47.50 | 10.70 | 13.40 | 12.05 | 6.02 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.76 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 2/4/2026 4:00:07 PM EST |
| 50.00 | 8.30 | 10.50 | 9.40 | 8.39 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.57 | 0.97 | 0.01 | 0.00 | 1/22/2026 | 2/4/2026 4:00:07 PM EST |
| 52.50 | 5.30 | 8.90 | 7.10 | 6.92 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.61 | 0.91 | 0.03 | -0.01 | 2/3/2026 | 2/4/2026 4:00:07 PM EST |
| 55.00 | 3.00 | 5.30 | 4.15 | 5.17 | 0.00 | 0.00% | 0.08 | 0 | 764 | 0.32 | 0.82 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 57.50 | 2.20 | 3.30 | 2.75 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 2,723 | 0.19 | 0.67 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 60.00 | 1.35 | 1.80 | 1.58 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 6,737 | 0.22 | 0.46 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 62.50 | 0.55 | 0.85 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.22 | 0.26 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.22 | 0.12 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,466 | 0.25 | 0.05 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,030 | 0.40 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/4/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/4/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/4/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 230 | 1.28 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/4/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 776 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.42 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.40 | -0.03 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 52.50 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,653 | 0.29 | -0.09 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 0.24 | -0.18 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 57.50 | 0.95 | 1.55 | 1.25 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1,066 | 0.26 | -0.33 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 60.00 | 1.75 | 2.40 | 2.08 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.22 | -0.54 | 0.09 | -0.02 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 62.50 | 2.80 | 4.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.30 | -0.74 | 0.07 | -0.02 | 2/3/2026 | 2/4/2026 4:00:07 PM EST |
| 65.00 | 4.50 | 7.10 | 5.80 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.42 | -0.88 | 0.05 | -0.01 | 1/2/2026 | 2/4/2026 4:00:07 PM EST |
| 67.50 | 6.20 | 10.20 | 8.20 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.59 | -0.95 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 4:00:07 PM EST |
| 70.00 | 8.70 | 12.70 | 10.70 | 17.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/7/2026 | 2/4/2026 4:00:07 PM EST |
| 72.50 | 11.20 | 15.20 | 13.20 | 10.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/4/2026 4:00:07 PM EST |
| 75.00 | 13.70 | 17.70 | 15.70 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 77.50 | 16.20 | 20.20 | 18.20 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 80.00 | 18.70 | 22.70 | 20.70 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 85.00 | 23.70 | 27.70 | 25.70 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 90.00 | 28.70 | 32.70 | 30.70 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 95.00 | 33.70 | 37.70 | 35.70 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST | |||
| 100.00 | 38.70 | 42.70 | 40.70 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:07 PM EST |