Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.59 as of 2/16/2026 2:37:19 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 | 20.60 | 24.50 | 22.55 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 15.60 | 18.80 | 17.20 | 15.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 46.00 | 14.60 | 17.80 | 16.20 | 14.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 47.00 | 13.60 | 17.20 | 15.40 | 15.18 | % | 0.33 | 80 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 48.00 | 12.70 | 15.90 | 14.30 | 14.21 | % | 0.30 | 80 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 49.00 | 11.60 | 14.70 | 13.15 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 50.00 | 10.60 | 14.60 | 12.60 | 12.01 | % | 0.25 | 51 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 51.00 | 9.60 | 13.60 | 11.60 | 11.04 | % | 0.23 | 51 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 52.00 | 9.10 | 11.20 | 10.15 | 6.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:11 PM EST |
| 53.00 | 7.70 | 10.70 | 9.20 | % | 0.17 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 54.00 | 6.80 | 10.70 | 8.75 | % | 0.16 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 55.00 | 6.40 | 9.00 | 7.70 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.73 | 0.97 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 4:00:11 PM EST |
| 56.00 | 5.20 | 8.10 | 6.65 | 6.49 | +2.56 | +65.14% | 0.12 | 18 | 4 | 0.70 | 0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 57.00 | 4.20 | 7.30 | 5.75 | 5.52 | % | 0.10 | 18 | 0 | 0.68 | 0.92 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 58.00 | 3.30 | 6.00 | 4.65 | 4.76 | % | 0.08 | 1 | 0 | 0.55 | 0.87 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 59.00 | 2.40 | 4.80 | 3.60 | 1.86 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.45 | 0.81 | 0.06 | -0.03 | 2/4/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 1.75 | 4.10 | 2.93 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | 0.77 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 61.00 | 2.20 | 2.60 | 2.40 | 1.86 | +0.15 | +8.78% | 0.04 | 20 | 30 | 0.25 | 0.69 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 62.00 | 1.50 | 1.90 | 1.70 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.23 | 0.59 | 0.12 | -0.03 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 63.00 | 0.95 | 1.35 | 1.15 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.22 | 0.46 | 0.13 | -0.03 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 64.00 | 0.50 | 0.95 | 0.73 | 0.75 | +0.16 | +27.12% | 0.01 | 48 | 171 | 0.21 | 0.33 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 65.00 | 0.30 | 0.55 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.23 | 0.10 | -0.02 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | 0.15 | 0.08 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 67.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | 0.08 | 0.05 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.70 | 0.04 | 0.03 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 46.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 52.00 | 0.00 | 1.60 | 0.80 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.05 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.01 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 25 | 0.39 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.03 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 4:00:11 PM EST |
| 57.00 | 0.10 | 1.55 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.08 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 58.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.13 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 59.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.06 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 60.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.45 | -47.37% | 0.01 | 1 | 28 | 0.25 | -0.23 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 61.00 | 0.55 | 0.95 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.31 | 0.10 | -0.03 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 62.00 | 0.80 | 1.25 | 1.03 | 1.20 | % | 0.02 | 2 | 0 | 0.22 | -0.41 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 63.00 | 1.10 | 1.75 | 1.43 | % | 0.02 | 0 | 0 | 0.22 | -0.54 | 0.13 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 64.00 | 1.85 | 2.35 | 2.10 | % | 0.03 | 0 | 0 | 0.21 | -0.67 | 0.12 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 65.00 | 2.45 | 3.30 | 2.88 | % | 0.04 | 0 | 0 | 0.21 | -0.77 | 0.10 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 66.00 | 2.35 | 5.00 | 3.68 | % | 0.06 | 0 | 0 | 0.49 | -0.85 | 0.08 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 67.00 | 2.55 | 6.60 | 4.58 | % | 0.07 | 0 | 0 | 0.65 | -0.92 | 0.05 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 68.00 | 4.30 | 6.90 | 5.60 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.03 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 69.00 | 4.80 | 7.90 | 6.35 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 70.00 | 5.30 | 9.50 | 7.40 | % | 0.11 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 71.00 | 6.30 | 10.50 | 8.40 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 72.00 | 7.30 | 11.50 | 9.40 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 73.00 | 8.50 | 12.50 | 10.50 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 10.30 | 14.50 | 12.40 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |