Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.70 as of 5/12/2026 9:27:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.20 | 31.40 | 29.30 | % | 0.90 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 35.00 | 24.70 | 28.90 | 26.80 | % | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 37.50 | 22.30 | 26.50 | 24.40 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 40.00 | 19.80 | 24.00 | 21.90 | 21.82 | +3.60 | +19.76% | 0.55 | 2 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 42.50 | 17.30 | 21.50 | 19.40 | % | 0.46 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 45.00 | 15.60 | 18.40 | 17.00 | % | 0.38 | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 47.50 | 13.20 | 15.90 | 14.55 | % | 0.31 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 50.00 | 11.00 | 13.00 | 12.00 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.70 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 5/12/2026 3:59:49 PM EST |
| 52.50 | 8.40 | 10.70 | 9.55 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 157 | 0.59 | 0.94 | 0.02 | -0.02 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 55.00 | 6.40 | 8.40 | 7.40 | 6.73 | 0.00 | 0.00% | 0.13 | 0 | 771 | 0.52 | 0.90 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 57.50 | 4.10 | 5.90 | 5.00 | 5.15 | +0.45 | +9.58% | 0.09 | 4 | 837 | 0.41 | 0.81 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 60.00 | 2.80 | 3.20 | 3.00 | 3.10 | +0.40 | +14.82% | 0.05 | 16 | 11,823 | 0.23 | 0.68 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 62.50 | 1.35 | 1.55 | 1.45 | 1.50 | +0.10 | +7.15% | 0.02 | 53 | 1,839 | 0.22 | 0.46 | 0.09 | -0.03 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 65.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.30 | +75.00% | 0.01 | 112 | 15,552 | 0.22 | 0.24 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.02 | -8.70% | 0.00 | 18 | 1,904 | 0.23 | 0.11 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.35 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.48 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 5/12/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 431 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 77.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 612 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 127 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.55 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/12/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.57 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 5,779 | 0.48 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 0.15 | -0.02 | -11.77% | 0.00 | 14 | 4,912 | 0.38 | -0.06 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.28 | -0.02 | -6.67% | 0.01 | 22 | 5,077 | 0.34 | -0.10 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 57.50 | 0.40 | 0.75 | 0.58 | 0.55 | +0.01 | +1.86% | 0.01 | 19 | 1,073 | 0.28 | -0.19 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 60.00 | 0.80 | 1.15 | 0.98 | 1.05 | -0.10 | -8.70% | 0.02 | 28 | 1,342 | 0.23 | -0.32 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 62.50 | 1.75 | 2.40 | 2.08 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 981 | 0.22 | -0.54 | 0.09 | -0.03 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 65.00 | 3.30 | 4.30 | 3.80 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 174 | 0.20 | -0.76 | 0.07 | -0.02 | 5/1/2026 | 5/12/2026 3:59:49 PM EST |
| 67.50 | 5.10 | 6.90 | 6.00 | % | 0.09 | 0 | 14 | 0.39 | -0.89 | 0.04 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 70.00 | 6.20 | 10.40 | 8.30 | % | 0.12 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 72.50 | 8.70 | 12.90 | 10.80 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 75.00 | 11.20 | 15.40 | 13.30 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 77.50 | 13.70 | 17.90 | 15.80 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 80.00 | 16.20 | 20.40 | 18.30 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 85.00 | 21.20 | 25.40 | 23.30 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 90.00 | 26.20 | 30.40 | 28.30 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 95.00 | 31.20 | 35.40 | 33.30 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 100.00 | 36.20 | 40.40 | 38.30 | 38.80 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.40 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:49 PM EST |