Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.28 as of 5/20/2026 4:43:15 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 | 19.90 | 22.90 | 21.40 | 21.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 44.00 | 15.90 | 19.30 | 17.60 | 18.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 45.00 | 15.00 | 17.90 | 16.45 | % | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 46.00 | 14.00 | 17.30 | 15.65 | 15.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 47.00 | 13.60 | 16.20 | 14.90 | % | 0.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 48.00 | 12.00 | 15.30 | 13.65 | 13.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 49.00 | 10.90 | 14.30 | 12.60 | 12.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 50.00 | 10.00 | 12.90 | 11.45 | 11.62 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 51.00 | 9.60 | 11.90 | 10.75 | 10.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 8.60 | 10.90 | 9.75 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 53.00 | 6.90 | 9.90 | 8.40 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 54.00 | 5.90 | 9.00 | 7.45 | % | 0.14 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 55.00 | 5.70 | 8.00 | 6.85 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:11 PM EST |
| 56.00 | 4.70 | 7.00 | 5.85 | % | 0.10 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 57.00 | 3.70 | 6.00 | 4.85 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.77 | 0.99 | 0.01 | -0.01 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 58.00 | 2.85 | 5.00 | 3.93 | 4.12 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.68 | 0.97 | 0.03 | -0.02 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 1.80 | 4.00 | 2.90 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.58 | 0.91 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 60.00 | 1.35 | 2.85 | 2.10 | 2.10 | +0.30 | +16.67% | 0.04 | 20 | 37 | 0.44 | 0.82 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 61.00 | 1.35 | 1.55 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.23 | 0.68 | 0.17 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 62.00 | 0.70 | 0.90 | 0.80 | 0.91 | -0.40 | -30.54% | 0.01 | 151 | 147 | 0.21 | 0.50 | 0.20 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 63.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.11 | -21.57% | 0.01 | 1 | 57 | 0.21 | 0.31 | 0.18 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 64.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 32 | 0.21 | 0.17 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 223 | 145 | 0.27 | 0.08 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.57 | 0.03 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.39 | -79.60% | 0.02 | 4 | 301 | 1.04 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:11 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 71.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:11 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.82 | -91.12% | 0.00 | 2 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 58.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.03 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 0.10 | 0.50 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.09 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.45 | -56.25% | 0.00 | 2 | 8 | 0.25 | -0.18 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 61.00 | 0.35 | 0.55 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.22 | -0.32 | 0.17 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 62.00 | 0.70 | 0.95 | 0.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.21 | -0.50 | 0.20 | -0.05 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 63.00 | 1.15 | 2.35 | 1.75 | % | 0.03 | 0 | 0 | 0.45 | -0.69 | 0.18 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 64.00 | 1.30 | 3.70 | 2.50 | % | 0.04 | 0 | 0 | 0.65 | -0.83 | 0.12 | -0.03 | 5/20/2026 4:00:11 PM EST | |||
| 65.00 | 2.25 | 4.50 | 3.38 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.92 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 66.00 | 2.80 | 5.40 | 4.10 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | -0.97 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 67.00 | 3.80 | 6.40 | 5.10 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 68.00 | 4.80 | 7.40 | 6.10 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 69.00 | 5.80 | 8.40 | 7.10 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 70.00 | 6.90 | 9.40 | 8.15 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 71.00 | 8.10 | 10.40 | 9.25 | 9.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 72.00 | 8.90 | 11.40 | 10.15 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 73.00 | 9.90 | 12.90 | 11.40 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 74.00 | 10.70 | 14.10 | 12.40 | 12.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 75.00 | 11.70 | 14.40 | 13.05 | 13.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 80.00 | 16.70 | 19.40 | 18.05 | 18.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |