Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.31 as of 5/8/2026 2:56:47 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 | 19.70 | 23.20 | 21.45 | 22.05 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 44.00 | 15.70 | 19.20 | 17.45 | 18.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 45.00 | 14.70 | 18.20 | 16.45 | 17.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 46.00 | 13.70 | 17.70 | 15.70 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 47.00 | 12.70 | 16.20 | 14.45 | 15.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 48.00 | 11.70 | 15.70 | 13.70 | 14.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 49.00 | 10.70 | 14.70 | 12.70 | 13.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 50.00 | 9.70 | 13.70 | 11.70 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 51.00 | 8.80 | 12.20 | 10.50 | 10.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 52.00 | 7.80 | 11.70 | 9.75 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 53.00 | 6.80 | 10.20 | 8.50 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 54.00 | 5.80 | 9.10 | 7.45 | 8.21 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 55.00 | 4.80 | 8.10 | 6.45 | 6.76 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 56.00 | 3.80 | 7.30 | 5.55 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 57.00 | 2.85 | 6.00 | 4.43 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.67 | 0.97 | 0.03 | -0.02 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 58.00 | 1.80 | 5.10 | 3.45 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | 0.92 | 0.05 | -0.02 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 59.00 | 0.90 | 4.90 | 2.90 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.72 | 0.85 | 0.09 | -0.03 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 60.00 | 1.65 | 2.30 | 1.98 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.58 | 0.74 | 0.12 | -0.04 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 61.00 | 1.25 | 1.45 | 1.35 | 1.72 | -0.13 | -7.03% | 0.02 | 5 | 49 | 0.20 | 0.61 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.55 | -39.29% | 0.01 | 135 | 12 | 0.21 | 0.46 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 63.00 | 0.40 | 0.55 | 0.48 | 0.60 | -0.15 | -20.00% | 0.01 | 422 | 11 | 0.20 | 0.31 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.35 | -58.34% | 0.00 | 1 | 57 | 0.22 | 0.18 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 14 | 25 | 0.33 | 0.10 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.43 | 0.05 | 0.04 | -0.01 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.97 | -0.01 | 0.01 | -0.01 | 4/24/2026 | 5/8/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 2.05 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.86 | -0.03 | 0.03 | -0.02 | 4/28/2026 | 5/8/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 2.35 | 1.18 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.84 | -0.08 | 0.05 | -0.02 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 59.00 | 0.10 | 0.65 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.15 | 0.09 | -0.03 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.26 | 0.12 | -0.04 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 61.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.40 | -34.79% | 0.01 | 16 | 1 | 0.22 | -0.39 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.00 | 1.15 | 1.35 | 1.25 | 1.00 | -0.65 | -39.40% | 0.02 | 5 | 2 | 0.22 | -0.54 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 63.00 | 1.80 | 2.05 | 1.93 | % | 0.03 | 0 | 0 | 0.28 | -0.69 | 0.14 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 64.00 | 0.45 | 4.10 | 2.28 | % | 0.04 | 0 | 0 | 0.57 | -0.82 | 0.11 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 65.00 | 1.45 | 4.60 | 3.03 | 4.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.90 | 0.07 | -0.02 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 66.00 | 2.45 | 5.50 | 3.98 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.95 | 0.04 | -0.01 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 67.00 | 3.40 | 6.50 | 4.95 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 68.00 | 4.40 | 7.70 | 6.05 | % | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 69.00 | 5.40 | 8.90 | 7.15 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 70.00 | 7.40 | 9.70 | 8.55 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 71.00 | 8.40 | 10.70 | 9.55 | 9.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 72.00 | 8.40 | 12.30 | 10.35 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 73.00 | 9.40 | 13.40 | 11.40 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 74.00 | 10.40 | 13.80 | 12.10 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 75.00 | 11.40 | 15.40 | 13.40 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 80.00 | 16.40 | 19.80 | 18.10 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST |