Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.29 as of 5/20/2026 2:56:39 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 | 20.00 | 23.30 | 21.65 | 21.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 44.00 | 16.00 | 18.90 | 17.45 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 45.00 | 15.60 | 17.90 | 16.75 | 16.29 | % | 0.37 | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 46.00 | 13.90 | 17.00 | 15.45 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 47.00 | 13.60 | 16.20 | 14.90 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 48.00 | 11.90 | 15.00 | 13.45 | % | 0.28 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 49.00 | 10.90 | 14.00 | 12.45 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 50.00 | 10.70 | 13.00 | 11.85 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 51.00 | 9.70 | 12.00 | 10.85 | 11.02 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 8.70 | 11.00 | 9.85 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 53.00 | 7.70 | 10.10 | 8.90 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 54.00 | 6.00 | 9.10 | 7.55 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 55.00 | 5.00 | 8.40 | 6.70 | % | 0.12 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 56.00 | 4.80 | 7.40 | 6.10 | % | 0.11 | 0 | 0 | 0.73 | 0.97 | 0.02 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 57.00 | 3.80 | 6.00 | 4.90 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.56 | 0.94 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 58.00 | 2.90 | 5.10 | 4.00 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.52 | 0.90 | 0.05 | -0.03 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 2.00 | 4.40 | 3.20 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.51 | 0.84 | 0.08 | -0.04 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 60.00 | 2.35 | 2.65 | 2.50 | 2.55 | % | 0.04 | 3 | 0 | 0.24 | 0.76 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 61.00 | 1.65 | 2.15 | 1.90 | 1.38 | -0.02 | -1.43% | 0.03 | 1 | 3 | 0.25 | 0.65 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 62.00 | 1.00 | 1.25 | 1.13 | 1.11 | -0.05 | -4.31% | 0.02 | 8 | 24 | 0.21 | 0.52 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 63.00 | 0.60 | 0.85 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | 0.38 | 0.14 | -0.04 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 64.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.25 | +166.67% | 0.01 | 129 | 9 | 0.22 | 0.26 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 7 | 71 | 0.21 | 0.17 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.24 | -60.00% | 0.00 | 2 | 18 | 0.36 | 0.09 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.77 | 0.05 | 0.03 | -0.01 | 5/4/2026 | 5/20/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.19 | -70.37% | 0.00 | 1 | 7 | 0.47 | -0.03 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 57.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.03 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 58.00 | 0.05 | 0.90 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.05 | -0.03 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.16 | 0.08 | -0.04 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 4 | 0.24 | -0.24 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 61.00 | 0.60 | 0.85 | 0.73 | 1.07 | -0.08 | -6.96% | 0.01 | 1 | 1 | 0.23 | -0.35 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 62.00 | 0.95 | 1.25 | 1.10 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.48 | 0.14 | -0.04 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 63.00 | 1.55 | 1.85 | 1.70 | % | 0.03 | 0 | 0 | 0.22 | -0.62 | 0.14 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 64.00 | 2.30 | 2.55 | 2.43 | % | 0.04 | 0 | 0 | 0.22 | -0.74 | 0.11 | -0.03 | 5/20/2026 4:00:11 PM EST | |||
| 65.00 | 2.20 | 4.60 | 3.40 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.83 | 0.09 | -0.03 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 66.00 | 3.10 | 5.50 | 4.30 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | -0.91 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 67.00 | 4.10 | 6.50 | 5.30 | % | 0.08 | 0 | 0 | 0.65 | -0.95 | 0.03 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 68.00 | 5.10 | 7.40 | 6.25 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 69.00 | 6.10 | 9.10 | 7.60 | 7.63 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 70.00 | 6.80 | 10.10 | 8.45 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 71.00 | 7.70 | 11.10 | 9.40 | 9.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 72.00 | 8.70 | 12.10 | 10.40 | 10.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 73.00 | 9.70 | 13.10 | 11.40 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 74.00 | 10.80 | 14.10 | 12.45 | 12.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 75.00 | 11.70 | 15.10 | 13.40 | 13.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 80.00 | 16.70 | 20.10 | 18.40 | 18.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |