Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.44 as of 6/16/2026 7:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.40 | 30.60 | 29.50 | 31.51 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 35.00 | 25.90 | 28.00 | 26.95 | % | 0.77 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 37.50 | 23.60 | 25.40 | 24.50 | % | 0.65 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 40.00 | 21.00 | 23.10 | 22.05 | 21.82 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 4:00:09 PM EST |
| 42.50 | 18.50 | 20.60 | 19.55 | % | 0.46 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 45.00 | 16.00 | 18.20 | 17.10 | 18.96 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 47.50 | 13.50 | 15.20 | 14.35 | 16.45 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 49.00 | 12.00 | 13.80 | 12.90 | 13.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:09 PM EST |
| 50.00 | 11.00 | 12.70 | 11.85 | 11.91 | 0.00 | 0.00% | 0.24 | 0 | 38 | 2.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 51.00 | 10.00 | 11.80 | 10.90 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 52.00 | 9.00 | 10.60 | 9.80 | 9.92 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 52.50 | 8.90 | 10.00 | 9.45 | 9.52 | 0.00 | 0.00% | 0.18 | 0 | 154 | 1.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 53.00 | 8.00 | 9.80 | 8.90 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 54.00 | 7.00 | 8.80 | 7.90 | 8.34 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 55.00 | 6.20 | 7.30 | 6.75 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 762 | 1.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 56.00 | 4.90 | 6.60 | 5.75 | 5.86 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 57.00 | 3.40 | 6.70 | 5.05 | 4.87 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.86 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 57.50 | 3.70 | 4.90 | 4.30 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 807 | 1.06 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 58.00 | 2.90 | 5.70 | 4.30 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.72 | 0.98 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 59.00 | 1.35 | 4.00 | 2.68 | % | 0.05 | 0 | 0 | 1.14 | 0.93 | 0.07 | -0.06 | 6/15/2026 4:00:09 PM EST | |||
| 60.00 | 1.40 | 2.30 | 1.85 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 9,303 | 0.61 | 0.82 | 0.14 | -0.13 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 61.00 | 0.65 | 1.70 | 1.18 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.34 | 0.65 | 0.21 | -0.14 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 62.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.31 | 0.43 | 0.22 | -0.14 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,766 | 0.32 | 0.32 | 0.20 | -0.12 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 63.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.26 | 0.23 | 0.17 | -0.10 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 64.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.38 | 0.10 | 0.10 | -0.05 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,313 | 0.37 | 0.03 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.72 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/15/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 430 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 612 | 3.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 127 | 3.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 82 | 3.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 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 | 3.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 41 | 5.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 122 | 4.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 604 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 996 | 2.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,775 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 52.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,898 | 1.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,071 | 0.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:09 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/15/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.87 | -0.01 | 0.02 | -0.01 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.73 | -0.02 | 0.03 | -0.01 | 6/3/2026 | 6/15/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.78 | -0.07 | 0.07 | -0.06 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.34 | -0.18 | 0.14 | -0.13 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 1.85 | 0.93 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.97 | -0.35 | 0.21 | -0.14 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 62.00 | 0.30 | 1.30 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.49 | -0.57 | 0.22 | -0.14 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 62.50 | 0.85 | 1.65 | 1.25 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 847 | 0.51 | -0.68 | 0.20 | -0.12 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 63.00 | 1.05 | 2.00 | 1.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.52 | -0.77 | 0.17 | -0.10 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 64.00 | 0.60 | 3.30 | 1.95 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.90 | 0.10 | -0.05 | 6/11/2026 | 6/15/2026 4:00:09 PM EST |
| 65.00 | 3.10 | 3.90 | 3.50 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.73 | -0.97 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 66.00 | 3.80 | 5.10 | 4.45 | % | 0.07 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 6/15/2026 4:00:09 PM EST | |||
| 67.00 | 4.80 | 6.20 | 5.50 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 67.50 | 5.30 | 6.70 | 6.00 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 68.00 | 4.40 | 7.70 | 6.05 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 4:00:09 PM EST |
| 69.00 | 6.60 | 8.20 | 7.40 | 7.36 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 70.00 | 7.50 | 9.10 | 8.30 | 8.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 71.00 | 8.10 | 10.00 | 9.05 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 72.00 | 9.00 | 11.00 | 10.00 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 72.50 | 9.60 | 11.50 | 10.55 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 73.00 | 10.10 | 12.00 | 11.05 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 75.00 | 11.90 | 14.20 | 13.05 | 13.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 76.00 | 12.90 | 15.10 | 14.00 | 13.97 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:09 PM EST |
| 77.50 | 14.40 | 16.60 | 15.50 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 80.00 | 17.10 | 19.00 | 18.05 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:09 PM EST | |||
| 85.00 | 21.90 | 24.10 | 23.00 | 21.84 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 90.00 | 26.90 | 29.10 | 28.00 | 26.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |
| 95.00 | 32.10 | 33.90 | 33.00 | 33.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 4:00:09 PM EST |
| 100.00 | 36.90 | 39.10 | 38.00 | 36.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:09 PM EST |