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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.80 | 18.80 | 16.80 | % | 0.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 44.00 | 11.30 | 14.80 | 13.05 | % | 0.30 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 10.30 | 13.80 | 12.05 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 46.00 | 9.40 | 12.90 | 11.15 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.00 | 8.50 | 11.90 | 10.20 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 48.00 | 7.50 | 10.90 | 9.20 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.01 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 49.00 | 6.00 | 10.00 | 8.00 | % | 0.16 | 0 | 0 | 1.24 | 0.97 | 0.02 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 50.00 | 5.90 | 8.20 | 7.05 | % | 0.14 | 0 | 0 | 0.94 | 0.95 | 0.03 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 51.00 | 4.60 | 8.00 | 6.30 | % | 0.12 | 0 | 0 | 1.06 | 0.92 | 0.04 | -0.02 | 4/15/2026 4:00:01 PM EST | |||
| 52.00 | 3.50 | 7.10 | 5.30 | % | 0.10 | 0 | 0 | 1.02 | 0.85 | 0.05 | -0.03 | 4/15/2026 4:00:01 PM EST | |||
| 53.00 | 3.40 | 4.90 | 4.15 | % | 0.08 | 0 | 0 | 0.61 | 0.81 | 0.06 | -0.03 | 4/15/2026 4:00:01 PM EST | |||
| 54.00 | 1.45 | 5.40 | 3.43 | % | 0.06 | 0 | 0 | 0.87 | 0.73 | 0.08 | -0.04 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.75 | 4.70 | 2.73 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.84 | 0.65 | 0.08 | -0.05 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 56.00 | 0.80 | 2.25 | 1.53 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.27 | 0.56 | 0.09 | -0.05 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 57.00 | 1.15 | 1.70 | 1.43 | 1.46 | -0.69 | -32.10% | 0.03 | 380 | 1,500 | 0.35 | 0.47 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 58.00 | 0.75 | 1.55 | 1.15 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | 0.39 | 0.08 | -0.06 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 59.00 | 0.45 | 2.25 | 1.35 | 0.70 | -0.37 | -34.58% | 0.02 | 1 | 14 | 0.49 | 0.32 | 0.07 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.47 | 0.27 | 0.06 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 61.00 | 0.15 | 0.65 | 0.40 | 0.33 | -0.23 | -41.08% | 0.01 | 6 | 94 | 0.37 | 0.23 | 0.06 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,543 | 0.92 | 0.16 | 0.05 | -0.04 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 5 | 14 | 0.43 | 0.14 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.01 | 0.09 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.07 | 0.06 | 0.02 | -0.02 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | 0.05 | 0.02 | -0.02 | 4/2/2026 | 4/15/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.17 | 0.03 | 0.01 | -0.01 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.01 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.02 | 0.01 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.01 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 49.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | -0.03 | 0.02 | -0.01 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.59 | -0.05 | 0.03 | -0.01 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.08 | 0.04 | -0.02 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 52.00 | 0.05 | 1.40 | 0.73 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 16 | 0.31 | -0.14 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.19 | 0.06 | -0.03 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 54.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 4 | 31 | 0.33 | -0.27 | 0.08 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 55.00 | 0.70 | 1.20 | 0.95 | 0.80 | +0.17 | +26.99% | 0.02 | 12 | 5 | 0.34 | -0.35 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 56.00 | 0.15 | 1.65 | 0.90 | 1.10 | +0.30 | +37.50% | 0.02 | 3 | 58 | 0.24 | -0.44 | 0.09 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 57.00 | 1.50 | 3.70 | 2.60 | 1.70 | +0.66 | +63.47% | 0.05 | 4 | 118 | 0.49 | -0.53 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 58.00 | 2.10 | 4.10 | 3.10 | 2.20 | +1.03 | +88.04% | 0.05 | 1 | 2 | 0.47 | -0.61 | 0.08 | -0.06 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 59.00 | 2.80 | 4.60 | 3.70 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.68 | 0.07 | -0.05 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 2.25 | 4.70 | 3.48 | % | 0.06 | 0 | 0 | 0.53 | -0.73 | 0.06 | -0.05 | 4/15/2026 4:00:01 PM EST | |||
| 61.00 | 2.55 | 6.50 | 4.53 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.77 | 0.06 | -0.05 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 62.00 | 3.40 | 7.10 | 5.25 | % | 0.08 | 0 | 0 | 0.76 | -0.84 | 0.05 | -0.04 | 4/15/2026 4:00:01 PM EST | |||
| 63.00 | 5.00 | 8.10 | 6.55 | % | 0.10 | 0 | 0 | 0.82 | -0.86 | 0.04 | -0.04 | 4/15/2026 4:00:01 PM EST | |||
| 64.00 | 5.30 | 9.00 | 7.15 | % | 0.11 | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.03 | 4/15/2026 4:00:01 PM EST | |||
| 65.00 | 6.30 | 10.30 | 8.30 | % | 0.13 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.02 | 4/15/2026 4:00:01 PM EST | |||
| 66.00 | 7.30 | 11.30 | 9.30 | % | 0.14 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.02 | 4/15/2026 4:00:01 PM EST | |||
| 67.00 | 8.30 | 12.30 | 10.30 | % | 0.15 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 68.00 | 9.30 | 13.30 | 11.30 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 69.00 | 10.30 | 14.30 | 12.30 | % | 0.18 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 70.00 | 11.30 | 15.30 | 13.30 | % | 0.19 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 71.00 | 12.30 | 16.30 | 14.30 | % | 0.20 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 75.00 | 16.30 | 20.30 | 18.30 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 80.00 | 21.30 | 25.30 | 23.30 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |