Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.58 as of 2/27/2026 8:17:15 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 | 19.60 | 23.60 | 21.60 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 45.00 | 14.60 | 18.60 | 16.60 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 48.00 | 11.60 | 15.70 | 13.65 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 49.00 | 10.60 | 14.70 | 12.65 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 50.00 | 9.70 | 13.70 | 11.70 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 51.00 | 8.70 | 12.70 | 10.70 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 52.00 | 7.70 | 11.80 | 9.75 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 53.00 | 6.80 | 10.90 | 8.85 | % | 0.17 | 0 | 0 | 0.75 | 0.99 | 0.02 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 54.00 | 5.80 | 10.00 | 7.90 | % | 0.15 | 0 | 0 | 0.71 | 0.96 | 0.03 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 55.00 | 4.90 | 9.10 | 7.00 | % | 0.13 | 0 | 0 | 0.68 | 0.92 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 56.00 | 4.00 | 8.20 | 6.10 | % | 0.11 | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 57.00 | 3.10 | 7.40 | 5.25 | % | 0.09 | 0 | 0 | 0.61 | 0.83 | 0.05 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 58.00 | 2.35 | 6.30 | 4.33 | % | 0.07 | 0 | 0 | 0.54 | 0.77 | 0.06 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 59.00 | 2.70 | 4.40 | 3.55 | % | 0.06 | 0 | 0 | 0.26 | 0.70 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 60.00 | 2.10 | 3.30 | 2.70 | 2.64 | % | 0.05 | 2 | 0 | 0.24 | 0.62 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:08 PM EST | |
| 61.00 | 1.60 | 2.60 | 2.10 | 2.08 | % | 0.03 | 1 | 0 | 0.23 | 0.54 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:08 PM EST | |
| 62.00 | 1.50 | 1.95 | 1.73 | 1.48 | % | 0.03 | 1 | 0 | 0.25 | 0.46 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:08 PM EST | |
| 63.00 | 0.85 | 1.55 | 1.20 | % | 0.02 | 0 | 0 | 0.23 | 0.38 | 0.08 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 64.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.35 | 0.31 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | 0.25 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 66.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.06 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.05 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | 0.10 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.59 | 0.07 | 0.03 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.65 | 0.04 | 0.02 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:08 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 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.73 | -0.01 | 0.02 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.58 | -0.04 | 0.03 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 56.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 57.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.05 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.06 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 59.00 | 0.60 | 1.55 | 1.08 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 60.00 | 1.20 | 1.55 | 1.38 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.08 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 61.00 | 1.35 | 2.20 | 1.78 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.08 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 62.00 | 2.00 | 2.75 | 2.38 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.08 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 63.00 | 2.55 | 3.30 | 2.93 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.08 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 64.00 | 1.70 | 5.60 | 3.65 | % | 0.06 | 0 | 0 | 0.49 | -0.69 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 65.00 | 2.45 | 6.40 | 4.43 | % | 0.07 | 0 | 0 | 0.51 | -0.75 | 0.07 | -0.02 | 2/27/2026 4:00:08 PM EST | |||
| 66.00 | 3.00 | 7.20 | 5.10 | % | 0.08 | 0 | 0 | 0.53 | -0.81 | 0.06 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 67.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 0.54 | -0.86 | 0.05 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 68.00 | 4.90 | 8.90 | 6.90 | % | 0.10 | 0 | 0 | 0.57 | -0.90 | 0.04 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 69.00 | 5.90 | 9.90 | 7.90 | % | 0.11 | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 70.00 | 6.90 | 10.90 | 8.90 | % | 0.13 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 2/27/2026 4:00:08 PM EST | |||
| 71.00 | 7.80 | 11.90 | 9.85 | % | 0.14 | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 72.00 | 8.80 | 12.80 | 10.80 | % | 0.15 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/27/2026 4:00:08 PM EST | |||
| 75.00 | 11.80 | 15.80 | 13.80 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:08 PM EST |