Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.13 as of 6/5/2026 6:00:57 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 | 20.30 | 24.20 | 22.25 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 42.50 | 18.30 | 21.70 | 20.00 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 45.00 | 15.50 | 19.30 | 17.40 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 47.50 | 13.40 | 16.80 | 15.10 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 50.00 | 10.20 | 14.30 | 12.25 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 52.50 | 8.40 | 11.10 | 9.75 | % | 0.19 | 0 | 0 | 0.66 | 0.99 | 0.02 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 55.00 | 6.40 | 8.70 | 7.55 | 6.50 | -0.40 | -5.80% | 0.14 | 14 | 1 | 0.56 | 0.90 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 57.50 | 5.00 | 6.10 | 5.55 | 5.44 | +0.94 | +20.89% | 0.10 | 1 | 1 | 0.35 | 0.81 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 60.00 | 1.95 | 3.50 | 2.73 | 3.25 | +0.85 | +35.42% | 0.05 | 18 | 43 | 0.29 | 0.66 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 62.50 | 1.55 | 1.80 | 1.68 | 1.75 | +0.65 | +59.10% | 0.03 | 195 | 783 | 0.23 | 0.46 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 65.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.29 | +56.87% | 0.01 | 893 | 971 | 0.23 | 0.27 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | 0.43 | +0.25 | +138.89% | 0.01 | 87 | 255 | 0.23 | 0.14 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.06 | 0.03 | -0.01 | 6/3/2026 | 6/5/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.53 | -0.01 | 0.02 | 0.00 | 6/1/2026 | 6/5/2026 4:00:09 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.10 | -23.81% | 0.01 | 17 | 148 | 0.29 | -0.10 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 57.50 | 0.50 | 0.70 | 0.60 | 0.58 | -0.29 | -33.34% | 0.01 | 15 | 873 | 0.26 | -0.19 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 60.00 | 1.05 | 1.35 | 1.20 | 0.98 | -0.57 | -36.78% | 0.02 | 19 | 328 | 0.24 | -0.34 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 62.50 | 2.15 | 2.40 | 2.28 | 2.08 | -0.82 | -28.28% | 0.04 | 8 | 248 | 0.23 | -0.54 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 4:00:09 PM EST |
| 65.00 | 3.10 | 4.50 | 3.80 | % | 0.06 | 0 | 0 | 0.18 | -0.73 | 0.07 | -0.02 | 6/5/2026 4:00:09 PM EST | |||
| 67.50 | 5.00 | 7.00 | 6.00 | % | 0.09 | 0 | 0 | 0.41 | -0.86 | 0.05 | -0.01 | 6/5/2026 4:00:09 PM EST | |||
| 70.00 | 7.00 | 9.50 | 8.25 | % | 0.12 | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.01 | 6/5/2026 4:00:09 PM EST | |||
| 75.00 | 11.20 | 15.10 | 13.15 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 80.00 | 16.20 | 19.60 | 17.90 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 85.00 | 21.10 | 24.80 | 22.95 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST | |||
| 90.00 | 26.80 | 29.40 | 28.10 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:09 PM EST |