Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $58.80 as of 7/15/2026 2:58:49 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 | 16.70 | 20.60 | 18.65 | 18.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:02 PM EST |
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 47.00 | 9.80 | 13.60 | 11.70 | % | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 48.00 | 8.90 | 12.60 | 10.75 | % | 0.22 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 49.00 | 7.80 | 11.60 | 9.70 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 50.00 | 6.80 | 10.60 | 8.70 | % | 0.17 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 51.00 | 6.10 | 9.60 | 7.85 | % | 0.15 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 52.00 | 4.80 | 8.60 | 6.70 | % | 0.13 | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 53.00 | 3.90 | 7.60 | 5.75 | % | 0.11 | 0 | 0 | 0.89 | 0.94 | 0.03 | -0.02 | 7/15/2026 4:00:02 PM EST | |||
| 54.00 | 3.40 | 6.60 | 5.00 | % | 0.09 | 0 | 0 | 0.81 | 0.88 | 0.05 | -0.03 | 7/15/2026 4:00:02 PM EST | |||
| 55.00 | 2.50 | 5.30 | 3.90 | % | 0.07 | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.04 | 7/15/2026 4:00:02 PM EST | |||
| 56.00 | 2.95 | 3.50 | 3.23 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.29 | 0.78 | 0.08 | -0.04 | 6/29/2026 | 7/15/2026 4:00:02 PM EST |
| 57.00 | 2.40 | 2.70 | 2.55 | % | 0.04 | 0 | 0 | 0.31 | 0.70 | 0.10 | -0.04 | 7/15/2026 4:00:02 PM EST | |||
| 58.00 | 1.75 | 2.00 | 1.88 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.30 | 0.60 | 0.11 | -0.04 | 7/2/2026 | 7/15/2026 4:00:02 PM EST |
| 59.00 | 1.20 | 1.50 | 1.35 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.49 | 0.12 | -0.04 | 7/1/2026 | 7/15/2026 4:00:02 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 1.10 | -0.52 | -32.10% | 0.02 | 6 | 28 | 0.29 | 0.38 | 0.11 | -0.04 | 7/15/2026 | 7/15/2026 4:00:02 PM EST |
| 61.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.29 | 0.28 | 0.09 | -0.04 | 7/14/2026 | 7/15/2026 4:00:02 PM EST |
| 62.00 | 0.35 | 0.60 | 0.48 | 0.38 | -0.12 | -24.00% | 0.01 | 6 | 130 | 0.31 | 0.22 | 0.08 | -0.04 | 7/15/2026 | 7/15/2026 4:00:02 PM EST |
| 63.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | 0.18 | 0.06 | -0.03 | 7/13/2026 | 7/15/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.87 | 0.08 | 0.04 | -0.02 | 7/1/2026 | 7/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.92 | 0.05 | 0.03 | -0.01 | 7/13/2026 | 7/15/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.03 | 0.02 | -0.01 | 6/30/2026 | 7/15/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 7/15/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/15/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 76.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 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 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.03 | 0.02 | -0.01 | 7/1/2026 | 7/15/2026 4:00:02 PM EST |
| 53.00 | 0.10 | 2.30 | 1.20 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.03 | -0.02 | 7/15/2026 4:00:02 PM EST | |||
| 54.00 | 0.15 | 0.70 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.12 | 0.05 | -0.03 | 6/25/2026 | 7/15/2026 4:00:02 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.34 | -0.17 | 0.06 | -0.04 | 7/14/2026 | 7/15/2026 4:00:02 PM EST |
| 56.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 23 | 0.32 | -0.22 | 0.08 | -0.04 | 7/15/2026 | 7/15/2026 4:00:02 PM EST |
| 57.00 | 0.65 | 0.90 | 0.78 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.31 | -0.30 | 0.10 | -0.04 | 7/14/2026 | 7/15/2026 4:00:02 PM EST |
| 58.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.02 | +1.70% | 0.02 | 1 | 22 | 0.30 | -0.40 | 0.11 | -0.04 | 7/15/2026 | 7/15/2026 4:00:02 PM EST |
| 59.00 | 1.40 | 1.70 | 1.55 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.51 | 0.12 | -0.04 | 7/10/2026 | 7/15/2026 4:00:02 PM EST |
| 60.00 | 2.00 | 2.30 | 2.15 | 2.26 | +0.46 | +25.56% | 0.04 | 1 | 105 | 0.29 | -0.62 | 0.11 | -0.04 | 7/15/2026 | 7/15/2026 4:00:02 PM EST |
| 61.00 | 2.70 | 3.00 | 2.85 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.72 | 0.09 | -0.04 | 6/16/2026 | 7/15/2026 4:00:02 PM EST |
| 62.00 | 2.20 | 5.30 | 3.75 | % | 0.06 | 0 | 0 | 0.68 | -0.78 | 0.08 | -0.04 | 7/15/2026 4:00:02 PM EST | |||
| 63.00 | 2.90 | 6.60 | 4.75 | % | 0.08 | 0 | 0 | 0.83 | -0.82 | 0.06 | -0.03 | 7/15/2026 4:00:02 PM EST | |||
| 64.00 | 3.80 | 7.50 | 5.65 | % | 0.09 | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.02 | 7/15/2026 4:00:02 PM EST | |||
| 65.00 | 4.70 | 8.20 | 6.45 | % | 0.10 | 0 | 0 | 0.85 | -0.95 | 0.03 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 66.00 | 5.60 | 9.20 | 7.40 | % | 0.11 | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.01 | 7/15/2026 4:00:02 PM EST | |||
| 67.00 | 6.60 | 10.40 | 8.50 | % | 0.13 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 68.00 | 7.60 | 11.40 | 9.50 | % | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 69.00 | 8.60 | 12.40 | 10.50 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 70.00 | 9.60 | 13.40 | 11.50 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 71.00 | 10.60 | 14.40 | 12.50 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 72.00 | 11.60 | 15.40 | 13.50 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 73.00 | 12.60 | 16.40 | 14.50 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 74.00 | 13.50 | 17.40 | 15.45 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 75.00 | 14.50 | 18.40 | 16.45 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 76.00 | 15.50 | 19.40 | 17.45 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST | |||
| 80.00 | 19.50 | 23.40 | 21.45 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:02 PM EST |