Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.87 as of 5/7/2026 2:27:30 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 | 19.60 | 23.60 | 21.60 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 45.00 | 14.70 | 18.60 | 16.65 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 50.00 | 9.70 | 13.70 | 11.70 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 51.00 | 9.20 | 12.30 | 10.75 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 52.00 | 8.20 | 11.10 | 9.65 | % | 0.19 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 53.00 | 7.60 | 10.20 | 8.90 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 54.00 | 6.10 | 9.30 | 7.70 | % | 0.14 | 0 | 0 | 0.67 | 0.96 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 55.00 | 5.40 | 8.60 | 7.00 | % | 0.13 | 0 | 0 | 0.61 | 0.91 | 0.03 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 56.00 | 4.80 | 7.50 | 6.15 | % | 0.11 | 0 | 0 | 0.55 | 0.90 | 0.04 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 57.00 | 3.10 | 6.70 | 4.90 | % | 0.09 | 0 | 0 | 0.53 | 0.86 | 0.05 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 58.00 | 2.30 | 6.00 | 4.15 | % | 0.07 | 0 | 0 | 0.49 | 0.80 | 0.06 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 59.00 | 3.40 | 3.80 | 3.60 | % | 0.06 | 0 | 0 | 0.24 | 0.74 | 0.07 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 60.00 | 2.70 | 3.00 | 2.85 | 2.73 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.24 | 0.67 | 0.08 | -0.03 | 5/4/2026 | 5/7/2026 2:59:01 PM EST |
| 61.00 | 2.05 | 2.40 | 2.23 | 1.99 | -0.71 | -26.30% | 0.04 | 2 | 2 | 0.24 | 0.58 | 0.09 | -0.03 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 62.00 | 1.45 | 1.70 | 1.58 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.48 | 0.10 | -0.03 | 5/5/2026 | 5/7/2026 2:59:01 PM EST |
| 63.00 | 1.05 | 1.25 | 1.15 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.21 | 0.39 | 0.09 | -0.02 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 64.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.30 | 0.09 | -0.02 | 5/5/2026 | 5/7/2026 2:59:01 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.21 | -30.00% | 0.01 | 2 | 6 | 0.21 | 0.23 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 66.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.06 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 67.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.05 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 68.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.04 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 69.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 51.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 53.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 54.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 55.00 | 0.15 | 0.55 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.09 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | -0.10 | 0.04 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 57.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.05 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 58.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.24 | -0.20 | 0.06 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 59.00 | 0.65 | 0.85 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.26 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.23 | +28.05% | 0.02 | 1 | 1 | 0.23 | -0.33 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 61.00 | 1.20 | 1.45 | 1.33 | % | 0.02 | 0 | 0 | 0.22 | -0.42 | 0.09 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 62.00 | 1.70 | 2.10 | 1.90 | % | 0.03 | 0 | 0 | 0.22 | -0.52 | 0.10 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 63.00 | 2.20 | 2.65 | 2.43 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.09 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 64.00 | 2.80 | 3.30 | 3.05 | % | 0.05 | 0 | 0 | 0.21 | -0.70 | 0.09 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 65.00 | 2.45 | 5.40 | 3.93 | % | 0.06 | 0 | 0 | 0.44 | -0.77 | 0.07 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 66.00 | 3.30 | 6.30 | 4.80 | % | 0.07 | 0 | 0 | 0.47 | -0.84 | 0.06 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 67.00 | 4.20 | 7.00 | 5.60 | % | 0.08 | 0 | 0 | 0.47 | -0.89 | 0.05 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 68.00 | 4.60 | 8.50 | 6.55 | % | 0.10 | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 69.00 | 5.60 | 9.50 | 7.55 | % | 0.11 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 70.00 | 6.60 | 10.50 | 8.55 | % | 0.12 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 71.00 | 7.60 | 11.50 | 9.55 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 72.00 | 8.60 | 12.50 | 10.55 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 73.00 | 9.50 | 13.50 | 11.50 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 74.00 | 10.50 | 14.50 | 12.50 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 75.00 | 11.50 | 15.50 | 13.50 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST |