Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $63.53 as of 8/14/2026 3:17:55 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 | 22.40 | 24.80 | 23.60 | % | 0.59 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 42.50 | 19.90 | 22.30 | 21.10 | % | 0.50 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 45.00 | 17.10 | 19.80 | 18.45 | 17.03 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 47.50 | 14.10 | 18.20 | 16.15 | 14.56 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 48.00 | 13.60 | 17.60 | 15.60 | % | 0.33 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 49.00 | 12.60 | 16.70 | 14.65 | % | 0.30 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 12.10 | 14.80 | 13.45 | 12.64 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:10 PM EST |
| 51.00 | 10.60 | 14.70 | 12.65 | % | 0.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.00 | 9.60 | 13.70 | 11.65 | % | 0.22 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.50 | 10.10 | 11.90 | 11.00 | 7.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:10 PM EST |
| 53.00 | 8.60 | 12.70 | 10.65 | % | 0.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 54.00 | 7.60 | 11.00 | 9.30 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 55.00 | 6.60 | 10.70 | 8.65 | 7.42 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:10 PM EST |
| 56.00 | 5.60 | 9.70 | 7.65 | % | 0.14 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 57.00 | 4.60 | 7.90 | 6.25 | % | 0.11 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 57.50 | 6.00 | 7.80 | 6.90 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 58.00 | 3.60 | 7.00 | 5.30 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 59.00 | 3.40 | 6.70 | 5.05 | 3.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 60.00 | 3.20 | 4.00 | 3.60 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 707 | 0.51 | 0.94 | 0.07 | -0.01 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 61.00 | 2.55 | 4.80 | 3.68 | 2.73 | +0.28 | +11.43% | 0.06 | 6 | 438 | 1.00 | 0.90 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 62.00 | 0.60 | 3.50 | 2.05 | 1.85 | +0.95 | +105.56% | 0.03 | 5 | 138 | 0.78 | 0.77 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 62.50 | 1.05 | 3.20 | 2.13 | 1.55 | +0.20 | +14.82% | 0.03 | 3 | 679 | 0.78 | 0.69 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 63.00 | 0.60 | 2.25 | 1.43 | 1.04 | 0.00 | 0.00% | 0.02 | 14 | 591 | 0.32 | 0.60 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 64.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 71 | 42 | 0.22 | 0.41 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.07 | -21.88% | 0.00 | 21 | 2,128 | 0.21 | 0.25 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 303 | 0.28 | 0.13 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.32 | 0.06 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.35 | 0.04 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 76.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:10 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 52.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 569 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 10,159 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 35 | 561 | 0.29 | -0.06 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 237 | 0.35 | -0.10 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.15 | -41.67% | 0.00 | 14 | 157 | 0.24 | -0.23 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.21 | -0.31 | 0.17 | -0.05 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.37 | -0.24 | -39.35% | 0.00 | 6 | 13 | 0.21 | -0.40 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 64.00 | 0.10 | 2.20 | 1.15 | % | 0.02 | 0 | 0 | 0.54 | -0.59 | 0.19 | -0.05 | 8/14/2026 4:00:10 PM EST | |||
| 65.00 | 0.40 | 2.90 | 1.65 | % | 0.03 | 0 | 0 | 0.57 | -0.75 | 0.15 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 66.00 | 1.15 | 4.60 | 2.88 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.88 | -0.87 | 0.10 | -0.03 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 67.00 | 2.00 | 5.40 | 3.70 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.92 | -0.94 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 67.50 | 2.75 | 5.50 | 4.13 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | -0.96 | 0.04 | -0.01 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 68.00 | 3.90 | 5.30 | 4.60 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | -0.98 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 69.00 | 3.40 | 7.40 | 5.40 | % | 0.08 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 70.00 | 5.90 | 7.30 | 6.60 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 71.00 | 7.00 | 8.00 | 7.50 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 72.00 | 6.40 | 10.20 | 8.30 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 73.00 | 7.40 | 11.40 | 9.40 | 11.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 74.00 | 10.00 | 11.00 | 10.50 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 75.00 | 9.40 | 13.40 | 11.40 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 76.00 | 11.00 | 14.40 | 12.70 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 77.00 | 11.40 | 15.40 | 13.40 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 80.00 | 14.40 | 17.90 | 16.15 | 18.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 85.00 | 21.10 | 22.60 | 21.85 | 21.62 | -1.42 | -6.17% | 0.26 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 90.00 | 24.40 | 28.40 | 26.40 | 26.52 | % | 0.29 | 10 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |