Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.70 as of 5/7/2026 8:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.00 | 29.00 | 27.00 | % | 0.77 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 37.50 | 22.50 | 25.50 | 24.00 | 24.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 40.00 | 20.00 | 23.00 | 21.50 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 42.50 | 19.10 | 20.20 | 19.65 | 19.55 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 45.00 | 16.20 | 18.00 | 17.10 | 17.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 46.00 | 15.50 | 17.00 | 16.25 | 16.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 47.00 | 14.70 | 15.70 | 15.20 | 15.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 47.50 | 13.90 | 15.40 | 14.65 | 13.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 48.00 | 13.50 | 14.90 | 14.20 | 14.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 49.00 | 12.70 | 13.60 | 13.15 | 13.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 50.00 | 11.50 | 12.90 | 12.20 | 12.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 51.00 | 10.50 | 11.80 | 11.15 | 11.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 52.00 | 9.70 | 10.60 | 10.15 | 10.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 52.50 | 9.00 | 10.30 | 9.65 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 53.00 | 8.50 | 9.80 | 9.15 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 54.00 | 7.40 | 8.80 | 8.10 | 7.42 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 6.40 | 7.80 | 7.10 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 56.00 | 5.70 | 6.70 | 6.20 | 6.06 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 57.00 | 4.50 | 5.90 | 5.20 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.71 | 0.97 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 57.50 | 3.90 | 5.40 | 4.65 | 4.26 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.67 | 0.96 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 58.00 | 3.60 | 4.80 | 4.20 | 3.54 | 0.00 | 0.00% | 0.07 | 0 | 137 | 0.59 | 0.93 | 0.05 | -0.04 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 59.00 | 2.65 | 4.00 | 3.33 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.56 | 0.89 | 0.07 | -0.04 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 60.00 | 2.10 | 2.75 | 2.43 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 834 | 0.28 | 0.80 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 61.00 | 1.35 | 2.00 | 1.68 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.28 | 0.68 | 0.15 | -0.06 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 62.00 | 0.75 | 1.25 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.25 | 0.51 | 0.18 | -0.06 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 62.50 | 0.50 | 0.75 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.21 | 0.43 | 0.18 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 63.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.22 | 0.34 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 64.00 | 0.15 | 0.45 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.21 | 0.12 | -0.04 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.26 | 0.13 | 0.08 | -0.03 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.05 | 0.04 | -0.01 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.03 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.03 | 0.02 | -0.03 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.33 | -0.04 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.30 | -0.07 | 0.05 | -0.04 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.30 | -0.11 | 0.07 | -0.04 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.25 | -0.20 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 61.00 | 0.40 | 0.55 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.23 | -0.32 | 0.15 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 62.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.22 | -0.49 | 0.18 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 62.50 | 1.05 | 1.35 | 1.20 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.24 | -0.57 | 0.18 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 63.00 | 1.05 | 1.65 | 1.35 | % | 0.02 | 0 | 0 | 0.28 | -0.66 | 0.16 | -0.05 | 5/6/2026 4:00:02 PM EST | |||
| 64.00 | 1.40 | 3.00 | 2.20 | % | 0.03 | 0 | 0 | 0.47 | -0.79 | 0.12 | -0.04 | 5/6/2026 4:00:02 PM EST | |||
| 65.00 | 1.70 | 4.50 | 3.10 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | -0.87 | 0.08 | -0.03 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 66.00 | 3.10 | 5.40 | 4.25 | 5.12 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | -0.95 | 0.04 | -0.01 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 67.00 | 4.30 | 6.50 | 5.40 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -0.97 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 68.00 | 5.20 | 7.40 | 6.30 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 69.00 | 6.10 | 8.70 | 7.40 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 70.00 | 7.00 | 9.10 | 8.05 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 75.00 | 12.00 | 15.00 | 13.50 | 14.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 80.00 | 16.20 | 20.00 | 18.10 | 19.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 21.00 | 25.00 | 23.00 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST |