Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.48 as of 7/29/2026 3:17:26 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 | 24.30 | 25.60 | 24.95 | 23.18 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 45.00 | 18.70 | 22.00 | 20.35 | 18.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 47.00 | 16.00 | 20.20 | 18.10 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 48.00 | 15.00 | 19.20 | 17.10 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 49.00 | 14.00 | 18.20 | 16.10 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 50.00 | 13.00 | 17.10 | 15.05 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 51.00 | 12.00 | 16.10 | 14.05 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 52.00 | 11.00 | 15.20 | 13.10 | % | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 53.00 | 10.10 | 14.20 | 12.15 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 54.00 | 9.10 | 13.20 | 11.15 | % | 0.21 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 55.00 | 8.10 | 12.00 | 10.05 | 5.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:06 PM EST |
| 56.00 | 7.10 | 11.30 | 9.20 | % | 0.16 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 57.00 | 6.20 | 10.30 | 8.25 | 3.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | 0.98 | 0.01 | -0.01 | 7/6/2026 | 7/29/2026 4:00:06 PM EST |
| 58.00 | 5.20 | 8.60 | 6.90 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | 0.97 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 59.00 | 4.30 | 8.40 | 6.35 | 2.62 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.91 | 0.94 | 0.03 | -0.02 | 7/13/2026 | 7/29/2026 4:00:06 PM EST |
| 60.00 | 3.40 | 7.40 | 5.40 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | 0.91 | 0.04 | -0.03 | 7/16/2026 | 7/29/2026 4:00:06 PM EST |
| 61.00 | 2.65 | 6.50 | 4.58 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | 0.86 | 0.05 | -0.04 | 7/22/2026 | 7/29/2026 4:00:06 PM EST |
| 62.00 | 2.00 | 5.40 | 3.70 | 3.98 | +1.93 | +94.15% | 0.06 | 9 | 7 | 0.68 | 0.80 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 63.00 | 2.30 | 3.20 | 2.75 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.72 | 0.08 | -0.05 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 64.00 | 1.75 | 2.45 | 2.10 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | 0.63 | 0.10 | -0.05 | 7/22/2026 | 7/29/2026 4:00:06 PM EST |
| 65.00 | 1.10 | 2.35 | 1.73 | 1.41 | +0.56 | +65.89% | 0.03 | 5 | 10 | 0.30 | 0.53 | 0.11 | -0.05 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 66.00 | 0.70 | 1.25 | 0.98 | 1.25 | +0.68 | +119.30% | 0.01 | 5 | 28 | 0.25 | 0.42 | 0.11 | -0.05 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 67.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.24 | 0.30 | 0.10 | -0.04 | 7/29/2026 4:00:06 PM EST | |||
| 68.00 | 0.35 | 0.65 | 0.50 | 0.56 | % | 0.01 | 10 | 0 | 0.27 | 0.21 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 4:00:06 PM EST | |
| 69.00 | 0.15 | 0.50 | 0.33 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.07 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 70.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | 0.07 | 0.04 | -0.01 | 7/13/2026 | 7/29/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.15 | % | 0.00 | 340 | 0 | 0.43 | 0.05 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:06 PM EST | |
| 72.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.02 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 58.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | -0.03 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 59.00 | 0.05 | 2.35 | 1.20 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | -0.06 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.15 | -1.37 | -90.14% | 0.01 | 1 | 3 | 0.55 | -0.09 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | -0.14 | 0.05 | -0.04 | 7/29/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.85 | 0.43 | 0.50 | -0.95 | -65.52% | 0.01 | 5 | 4 | 0.39 | -0.20 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 63.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | -0.28 | 0.08 | -0.05 | 7/29/2026 4:00:06 PM EST | |||
| 64.00 | 0.65 | 1.70 | 1.18 | % | 0.02 | 0 | 0 | 0.31 | -0.37 | 0.10 | -0.05 | 7/29/2026 4:00:06 PM EST | |||
| 65.00 | 1.05 | 1.75 | 1.40 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.47 | 0.11 | -0.05 | 7/24/2026 | 7/29/2026 4:00:06 PM EST |
| 66.00 | 1.60 | 2.20 | 1.90 | % | 0.03 | 0 | 0 | 0.26 | -0.58 | 0.11 | -0.05 | 7/29/2026 4:00:06 PM EST | |||
| 67.00 | 1.55 | 3.00 | 2.28 | % | 0.03 | 0 | 0 | 0.35 | -0.70 | 0.10 | -0.04 | 7/29/2026 4:00:06 PM EST | |||
| 68.00 | 1.40 | 4.60 | 3.00 | % | 0.04 | 0 | 0 | 0.53 | -0.79 | 0.09 | -0.03 | 7/29/2026 4:00:06 PM EST | |||
| 69.00 | 2.50 | 6.10 | 4.30 | % | 0.06 | 0 | 0 | 0.69 | -0.88 | 0.07 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 70.00 | 3.80 | 6.50 | 5.15 | % | 0.07 | 0 | 0 | 0.63 | -0.93 | 0.04 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 71.00 | 4.10 | 8.10 | 6.10 | % | 0.09 | 0 | 0 | 0.81 | -0.95 | 0.03 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 72.00 | 5.00 | 9.10 | 7.05 | % | 0.10 | 0 | 0 | 0.86 | -0.98 | 0.02 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 73.00 | 6.00 | 10.10 | 8.05 | % | 0.11 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 75.00 | 7.90 | 12.10 | 10.00 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 80.00 | 12.90 | 17.10 | 15.00 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST |