Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.49 as of 4/24/2026 7:52:51 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 | 23.10 | 27.00 | 25.05 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 35.00 | 20.50 | 24.60 | 22.55 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 37.50 | 18.10 | 22.10 | 20.10 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 40.00 | 15.80 | 19.60 | 17.70 | 18.22 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:03 PM EST |
| 42.50 | 13.80 | 16.90 | 15.35 | % | 0.36 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 4/24/2026 1:59:03 PM EST | |||
| 45.00 | 12.20 | 13.90 | 13.05 | % | 0.29 | 0 | 11 | 0.64 | 0.96 | 0.01 | -0.01 | 4/24/2026 1:59:03 PM EST | |||
| 47.50 | 9.60 | 11.40 | 10.50 | % | 0.22 | 0 | 4 | 0.54 | 0.93 | 0.02 | -0.02 | 4/24/2026 1:59:03 PM EST | |||
| 50.00 | 7.10 | 9.00 | 8.05 | 8.05 | +0.35 | +4.55% | 0.16 | 1 | 38 | 0.46 | 0.88 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 52.50 | 5.40 | 7.10 | 6.25 | 5.85 | -0.05 | -0.85% | 0.12 | 1 | 162 | 0.44 | 0.81 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 55.00 | 3.90 | 4.20 | 4.05 | 4.50 | +0.10 | +2.28% | 0.07 | 6 | 776 | 0.29 | 0.71 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 57.50 | 2.35 | 2.60 | 2.48 | 2.65 | +0.30 | +12.77% | 0.04 | 36 | 894 | 0.28 | 0.55 | 0.07 | -0.03 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 60.00 | 1.30 | 1.50 | 1.40 | 1.61 | -0.13 | -7.48% | 0.02 | 5,106 | 9,713 | 0.26 | 0.39 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 62.50 | 0.60 | 0.80 | 0.70 | 0.78 | -0.07 | -8.24% | 0.01 | 10 | 1,774 | 0.26 | 0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7,297 | 0.26 | 0.16 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 1:59:03 PM EST |
| 67.50 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,794 | 0.29 | 0.09 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 1:59:03 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.30 | 0.05 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 1:59:03 PM EST |
| 72.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.70 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 1:59:03 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 431 | 0.78 | 0.01 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 612 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 127 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 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 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 1:59:03 PM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.85 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:59:03 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.43 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 1:59:03 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 3 | 956 | 0.37 | -0.07 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.06 | -13.05% | 0.01 | 8 | 5,794 | 0.33 | -0.12 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 52.50 | 0.70 | 0.90 | 0.80 | 0.80 | +0.07 | +9.59% | 0.02 | 47 | 6,458 | 0.31 | -0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 55.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.06 | +4.66% | 0.03 | 18 | 5,025 | 0.29 | -0.29 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 57.50 | 2.15 | 2.55 | 2.35 | 2.20 | -0.10 | -4.35% | 0.04 | 57 | 1,025 | 0.28 | -0.45 | 0.07 | -0.03 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 60.00 | 3.50 | 4.00 | 3.75 | 3.60 | -0.02 | -0.56% | 0.06 | 8 | 1,200 | 0.27 | -0.61 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 1:59:03 PM EST |
| 62.50 | 5.00 | 5.90 | 5.45 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 766 | 0.23 | -0.75 | 0.05 | -0.02 | 3/27/2026 | 4/24/2026 1:59:03 PM EST |
| 65.00 | 7.00 | 8.60 | 7.80 | % | 0.12 | 0 | 174 | 0.44 | -0.84 | 0.04 | -0.01 | 4/24/2026 1:59:03 PM EST | |||
| 67.50 | 9.10 | 11.20 | 10.15 | % | 0.15 | 0 | 14 | 0.49 | -0.91 | 0.03 | -0.01 | 4/24/2026 1:59:03 PM EST | |||
| 70.00 | 10.70 | 14.50 | 12.60 | % | 0.18 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 4/24/2026 1:59:03 PM EST | |||
| 72.50 | 13.20 | 17.10 | 15.15 | % | 0.21 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 75.00 | 15.70 | 19.60 | 17.65 | % | 0.24 | 0 | 1 | 0.81 | -0.99 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 77.50 | 18.10 | 21.60 | 19.85 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 80.00 | 20.70 | 24.10 | 22.40 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 85.00 | 25.60 | 29.60 | 27.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 90.00 | 30.60 | 34.10 | 32.35 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 95.00 | 35.60 | 39.80 | 37.70 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST | |||
| 100.00 | 40.70 | 44.60 | 42.65 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:03 PM EST |