Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $59.09 as of 4/10/2026 6:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 17.20 | 21.20 | 19.20 | % | 0.51 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 14.70 | 18.70 | 16.70 | % | 0.42 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 42.50 | 12.30 | 16.20 | 14.25 | % | 0.34 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 44.00 | 11.90 | 13.90 | 12.90 | % | 0.29 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 9.80 | 13.70 | 11.75 | % | 0.26 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 46.00 | 9.90 | 12.10 | 11.00 | 11.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 47.00 | 8.80 | 11.10 | 9.95 | 10.92 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 47.50 | 8.30 | 10.60 | 9.45 | 10.44 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 48.00 | 7.10 | 10.70 | 8.90 | 8.94 | -0.49 | -5.20% | 0.19 | 1 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 49.00 | 6.80 | 9.10 | 7.95 | 7.95 | -0.58 | -6.80% | 0.16 | 1 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 50.00 | 6.00 | 7.60 | 6.80 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 51.00 | 4.70 | 7.10 | 5.90 | 6.64 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 52.00 | 3.80 | 6.10 | 4.95 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 52.50 | 3.70 | 4.80 | 4.25 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 53.00 | 3.10 | 4.40 | 3.75 | 5.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.26 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 54.00 | 2.30 | 3.20 | 2.75 | % | 0.05 | 0 | 0 | 0.90 | 0.98 | 0.04 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.45 | 3.80 | 2.13 | 2.38 | -0.75 | -23.97% | 0.04 | 10 | 91 | 1.74 | 0.86 | 0.14 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.58 | 0.69 | 0.25 | -0.17 | 4/15/2026 4:00:01 PM EST | |||
| 57.00 | 0.05 | 0.60 | 0.33 | 0.44 | -1.04 | -70.27% | 0.01 | 37 | 34 | 0.27 | 0.40 | 0.31 | -0.15 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.60 | -75.00% | 0.00 | 8 | 335 | 0.43 | 0.26 | 0.26 | -0.12 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 58.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.32 | -64.00% | 0.00 | 25 | 181 | 0.37 | 0.16 | 0.19 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 25 | 175 | 0.46 | 0.04 | 0.07 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 1,762 | 0.57 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.10 | +0.05 | +100.00% | 0.02 | 2 | 380 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,060 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.01 | 1 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 22 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 50 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1,034 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 1.85 | 0.93 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.63 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.04 | -0.02 | 0.04 | -0.01 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 408 | 711 | 0.40 | -0.14 | 0.14 | -0.11 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 56.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.20 | +200.00% | 0.00 | 12 | 32 | 0.26 | -0.31 | 0.25 | -0.17 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 1.50 | 0.75 | 0.76 | +0.51 | +204.00% | 0.01 | 8 | 100 | 0.80 | -0.60 | 0.31 | -0.15 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 57.50 | 1.00 | 1.35 | 1.18 | 1.10 | +0.80 | +266.67% | 0.02 | 199 | 647 | 0.39 | -0.74 | 0.26 | -0.12 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 58.00 | 0.70 | 2.15 | 1.43 | 1.50 | +0.85 | +130.77% | 0.02 | 4 | 32 | 0.83 | -0.84 | 0.19 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 59.00 | 1.95 | 2.70 | 2.33 | 2.42 | +1.62 | +202.50% | 0.04 | 1 | 21 | 0.70 | -0.96 | 0.07 | -0.02 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 2.75 | 4.00 | 3.38 | 3.30 | +0.80 | +32.00% | 0.06 | 6 | 76 | 1.10 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 61.00 | 2.30 | 6.30 | 4.30 | 4.32 | +0.79 | +22.38% | 0.07 | 2 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 62.00 | 3.50 | 7.20 | 5.35 | 5.33 | +0.91 | +20.59% | 0.09 | 2 | 6 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 62.50 | 4.50 | 7.50 | 6.00 | 6.10 | +1.28 | +26.56% | 0.10 | 4 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 63.00 | 4.70 | 8.30 | 6.50 | 6.50 | +1.65 | +34.03% | 0.10 | 2 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 64.00 | 5.70 | 9.30 | 7.50 | 7.45 | +1.79 | +31.63% | 0.12 | 3 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 7.70 | 9.00 | 8.35 | 8.32 | +1.15 | +16.04% | 0.13 | 2 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 66.00 | 7.60 | 11.30 | 9.45 | 9.53 | +1.46 | +18.10% | 0.14 | 2 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 67.00 | 9.50 | 11.20 | 10.35 | 10.43 | +0.86 | +8.99% | 0.15 | 2 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 67.50 | 10.10 | 11.60 | 10.85 | 11.17 | +1.20 | +12.04% | 0.16 | 2 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 68.00 | 10.70 | 12.00 | 11.35 | 11.57 | +1.22 | +11.79% | 0.17 | 3 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 69.00 | 11.70 | 13.00 | 12.35 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 70.00 | 12.70 | 14.00 | 13.35 | 13.25 | +1.21 | +10.05% | 0.19 | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 71.00 | 13.70 | 15.10 | 14.40 | 14.25 | +1.24 | +9.54% | 0.20 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 75.00 | 17.60 | 19.10 | 18.35 | 18.25 | % | 0.24 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 80.00 | 22.70 | 24.10 | 23.40 | 23.31 | % | 0.29 | 2 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 85.00 | 27.70 | 29.00 | 28.35 | % | 0.33 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 32.50 | 34.30 | 33.40 | % | 0.37 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |