Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $59.51 as of 7/9/2026 8:40:44 AM 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 | 17.10 | 21.10 | 19.10 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 42.50 | 14.70 | 18.60 | 16.65 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 45.00 | 12.20 | 15.80 | 14.00 | % | 0.31 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 47.50 | 10.60 | 13.00 | 11.80 | % | 0.25 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 50.00 | 8.50 | 10.20 | 9.35 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.35 | 0.93 | 0.02 | -0.02 | 6/30/2026 | 7/9/2026 1:59:01 PM EST |
| 52.50 | 6.20 | 7.90 | 7.05 | % | 0.13 | 0 | 0 | 0.30 | 0.87 | 0.03 | -0.02 | 7/9/2026 1:59:01 PM EST | |||
| 55.00 | 4.20 | 5.60 | 4.90 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | 0.78 | 0.04 | -0.03 | 7/7/2026 | 7/9/2026 1:59:01 PM EST |
| 57.50 | 2.90 | 3.30 | 3.10 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.64 | 0.06 | -0.03 | 7/6/2026 | 7/9/2026 1:59:01 PM EST |
| 60.00 | 1.70 | 1.90 | 1.80 | 1.70 | -0.40 | -19.05% | 0.03 | 10 | 102 | 0.27 | 0.46 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 62.50 | 0.70 | 1.05 | 0.88 | 0.80 | -0.43 | -34.96% | 0.01 | 1 | 428 | 0.26 | 0.28 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 1,427 | 0.26 | 0.15 | 0.05 | -0.02 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 67.50 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,905 | 0.29 | 0.08 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.04 | 0.02 | -0.01 | 7/7/2026 | 7/9/2026 1:59:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.31 | 0.01 | 0.01 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:01 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 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 50.00 | 0.15 | 0.55 | 0.35 | 0.18 | -0.20 | -52.64% | 0.01 | 9 | 24 | 0.40 | -0.07 | 0.02 | -0.02 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.43 | +0.08 | +22.86% | 0.01 | 4 | 86 | 0.32 | -0.13 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.30 | +60.00% | 0.02 | 2 | 306 | 0.30 | -0.22 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 57.50 | 1.45 | 1.65 | 1.55 | 1.55 | +0.50 | +47.62% | 0.03 | 9,539 | 1,608 | 0.29 | -0.36 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 60.00 | 2.50 | 2.80 | 2.65 | 2.67 | +0.66 | +32.84% | 0.04 | 2 | 323 | 0.27 | -0.54 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 1:59:01 PM EST |
| 62.50 | 4.00 | 5.10 | 4.55 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.30 | -0.72 | 0.07 | -0.02 | 7/2/2026 | 7/9/2026 1:59:01 PM EST |
| 65.00 | 4.90 | 7.50 | 6.20 | % | 0.10 | 0 | 0 | 0.24 | -0.85 | 0.05 | -0.02 | 7/9/2026 1:59:01 PM EST | |||
| 67.50 | 7.80 | 9.30 | 8.55 | % | 0.13 | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 70.00 | 9.10 | 13.10 | 11.10 | % | 0.16 | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.01 | 7/9/2026 1:59:01 PM EST | |||
| 75.00 | 14.10 | 18.10 | 16.10 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 80.00 | 19.10 | 23.10 | 21.10 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 85.00 | 24.10 | 28.20 | 26.15 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST | |||
| 90.00 | 29.10 | 33.10 | 31.10 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:01 PM EST |