Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $58.77 as of 3/4/2026 1:25:45 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 | 24.30 | 28.30 | 26.30 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 35.00 | 21.80 | 25.70 | 23.75 | 19.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.03 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 3/4/2026 12:58:55 PM EST |
| 37.50 | 19.30 | 23.10 | 21.20 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 40.00 | 17.80 | 20.20 | 19.00 | 22.21 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.73 | 0.95 | 0.01 | -0.01 | 2/13/2026 | 3/4/2026 12:58:55 PM EST |
| 42.50 | 15.40 | 17.80 | 16.60 | % | 0.39 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.01 | 3/4/2026 12:58:55 PM EST | |||
| 45.00 | 13.00 | 15.40 | 14.20 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.58 | 0.92 | 0.01 | -0.01 | 2/25/2026 | 3/4/2026 12:58:55 PM EST |
| 47.50 | 10.70 | 13.10 | 11.90 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.52 | 0.87 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:58:55 PM EST |
| 50.00 | 9.00 | 9.80 | 9.40 | 9.75 | -0.93 | -8.71% | 0.19 | 1 | 37 | 0.26 | 0.83 | 0.02 | -0.02 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 52.50 | 6.90 | 8.40 | 7.65 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 151 | 0.31 | 0.77 | 0.03 | -0.02 | 2/27/2026 | 3/4/2026 12:58:55 PM EST |
| 55.00 | 5.30 | 5.80 | 5.55 | 7.27 | 0.00 | 0.00% | 0.10 | 0 | 318 | 0.27 | 0.69 | 0.04 | -0.02 | 2/24/2026 | 3/4/2026 12:58:55 PM EST |
| 57.50 | 3.70 | 4.10 | 3.90 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 359 | 0.26 | 0.58 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 12:58:55 PM EST |
| 60.00 | 2.50 | 2.75 | 2.63 | 2.85 | 0.00 | 0.00% | 0.04 | 1 | 4,168 | 0.25 | 0.45 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 62.50 | 1.50 | 1.65 | 1.58 | 1.50 | -0.40 | -21.06% | 0.03 | 119 | 1,110 | 0.24 | 0.31 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.89 | -0.21 | -19.10% | 0.01 | 7 | 1,824 | 0.24 | 0.21 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.60 | -54.55% | 0.01 | 1 | 1,697 | 0.24 | 0.14 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 70.00 | 0.25 | 0.70 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.27 | 0.09 | 0.02 | -0.01 | 3/2/2026 | 3/4/2026 12:58:55 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.34 | 0.05 | 0.01 | 0.00 | 2/25/2026 | 3/4/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.44 | 0.03 | 0.01 | 0.00 | 2/25/2026 | 3/4/2026 12:58:55 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.43 | 0.02 | 0.01 | 0.00 | 10/21/2025 | 3/4/2026 12:58:55 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.46 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 3/4/2026 12:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/4/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 3/4/2026 12:58:55 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:55 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | -0.05 | 0.01 | -0.01 | 2/26/2026 | 3/4/2026 12:58:55 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.49 | -0.05 | 0.01 | -0.01 | 2/3/2026 | 3/4/2026 12:58:55 PM EST |
| 45.00 | 0.30 | 0.95 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.42 | -0.09 | 0.01 | -0.01 | 2/19/2026 | 3/4/2026 12:58:55 PM EST |
| 47.50 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.34 | -0.13 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:58:55 PM EST |
| 50.00 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 799 | 5,234 | 0.32 | -0.17 | 0.02 | -0.02 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 52.50 | 1.10 | 1.50 | 1.30 | 1.15 | +0.33 | +40.25% | 0.02 | 3,705 | 2,931 | 0.31 | -0.23 | 0.03 | -0.02 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 55.00 | 1.60 | 1.95 | 1.78 | 1.90 | +0.27 | +16.57% | 0.03 | 5 | 3,793 | 0.27 | -0.31 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 57.50 | 2.45 | 2.60 | 2.53 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 878 | 0.26 | -0.42 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 12:58:55 PM EST |
| 60.00 | 3.60 | 4.20 | 3.90 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 1,230 | 0.25 | -0.55 | 0.05 | -0.01 | 2/27/2026 | 3/4/2026 12:58:55 PM EST |
| 62.50 | 5.10 | 5.90 | 5.50 | 5.30 | +0.11 | +2.12% | 0.09 | 10 | 792 | 0.25 | -0.69 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:55 PM EST |
| 65.00 | 6.40 | 7.90 | 7.15 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 179 | 0.28 | -0.79 | 0.04 | -0.01 | 3/3/2026 | 3/4/2026 12:58:55 PM EST |
| 67.50 | 8.50 | 10.00 | 9.25 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.28 | -0.86 | 0.03 | -0.01 | 2/18/2026 | 3/4/2026 12:58:55 PM EST |
| 70.00 | 10.50 | 13.00 | 11.75 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.01 | 2/19/2026 | 3/4/2026 12:58:55 PM EST |
| 72.50 | 12.40 | 16.20 | 14.30 | 10.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.01 | 0.00 | 9/25/2025 | 3/4/2026 12:58:55 PM EST |
| 75.00 | 14.80 | 18.60 | 16.70 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | -0.97 | 0.01 | 0.00 | 10/1/2025 | 3/4/2026 12:58:55 PM EST |
| 77.50 | 17.20 | 21.10 | 19.15 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 80.00 | 19.70 | 23.60 | 21.65 | 20.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:55 PM EST |
| 85.00 | 24.60 | 28.60 | 26.60 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 90.00 | 29.60 | 33.60 | 31.60 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 95.00 | 34.80 | 38.60 | 36.70 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST | |||
| 100.00 | 39.50 | 43.50 | 41.50 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:55 PM EST |