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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.80 | 24.00 | 21.90 | % | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 45.00 | 14.80 | 19.00 | 16.90 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 50.00 | 10.00 | 14.10 | 12.05 | % | 0.24 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 51.00 | 9.00 | 13.20 | 11.10 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 52.00 | 8.10 | 12.20 | 10.15 | % | 0.20 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 53.00 | 7.70 | 11.20 | 9.45 | % | 0.18 | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 54.00 | 6.80 | 10.30 | 8.55 | % | 0.16 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 55.00 | 6.20 | 8.50 | 7.35 | % | 0.13 | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 56.00 | 4.90 | 7.80 | 6.35 | % | 0.11 | 0 | 0 | 0.49 | 0.94 | 0.03 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 57.00 | 4.00 | 6.90 | 5.45 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.90 | 0.04 | -0.02 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 58.00 | 3.20 | 6.10 | 4.65 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.85 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 59.00 | 2.45 | 5.20 | 3.83 | % | 0.06 | 0 | 0 | 0.41 | 0.78 | 0.07 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 60.00 | 2.00 | 4.40 | 3.20 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.38 | 0.71 | 0.08 | -0.02 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 61.00 | 0.75 | 3.80 | 2.28 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.62 | 0.09 | -0.02 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 62.00 | 1.10 | 2.80 | 1.95 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.22 | 0.53 | 0.10 | -0.02 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 63.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.15 | 0.43 | 0.10 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.10 | 0.55 | 0.98 | % | 0.01 | 1 | 0 | 0.21 | 0.33 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST | |
| 65.00 | 0.20 | 0.80 | 0.50 | 0.55 | -0.35 | -38.89% | 0.01 | 1 | 6 | 0.17 | 0.24 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.07 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.50 | 0.12 | 0.05 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | 0.08 | 0.04 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 69.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.55 | 0.05 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 52.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 53.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.02 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.02 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 56.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.62 | -0.06 | 0.03 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 57.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.59 | -0.10 | 0.04 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 58.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.06 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 59.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.07 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 60.00 | 0.75 | 1.65 | 1.20 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.08 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 61.00 | 1.30 | 1.60 | 1.45 | 1.75 | % | 0.02 | 2 | 0 | 0.23 | -0.38 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:49 PM EST | |
| 62.00 | 0.50 | 2.00 | 1.25 | % | 0.02 | 0 | 0 | 0.15 | -0.47 | 0.10 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 63.00 | 1.05 | 3.80 | 2.43 | % | 0.04 | 0 | 0 | 0.38 | -0.57 | 0.10 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 64.00 | 1.70 | 4.40 | 3.05 | % | 0.05 | 0 | 0 | 0.38 | -0.67 | 0.09 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 65.00 | 2.35 | 5.10 | 3.73 | % | 0.06 | 0 | 0 | 0.39 | -0.76 | 0.08 | -0.02 | 5/12/2026 3:59:49 PM EST | |||
| 66.00 | 3.20 | 5.90 | 4.55 | % | 0.07 | 0 | 0 | 0.40 | -0.82 | 0.07 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 67.00 | 4.10 | 6.90 | 5.50 | % | 0.08 | 0 | 0 | 0.44 | -0.88 | 0.05 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 68.00 | 4.30 | 7.80 | 6.05 | % | 0.09 | 0 | 0 | 0.46 | -0.92 | 0.04 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 69.00 | 5.30 | 9.40 | 7.35 | % | 0.11 | 0 | 0 | 0.57 | -0.95 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 70.00 | 6.30 | 10.40 | 8.35 | % | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 71.00 | 7.20 | 11.40 | 9.30 | % | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 72.00 | 8.20 | 12.40 | 10.30 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 73.00 | 9.20 | 13.40 | 11.30 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 74.00 | 10.20 | 14.40 | 12.30 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 75.00 | 11.20 | 15.40 | 13.30 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST |