Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.67 as of 7/27/2026 8:22:01 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 | 18.90 | 21.50 | 20.20 | 20.04 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 13.80 | 17.10 | 15.45 | 15.05 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 47.00 | 12.10 | 14.50 | 13.30 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 48.00 | 11.00 | 13.60 | 12.30 | 12.82 | % | 0.26 | 62 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 49.00 | 9.80 | 13.80 | 11.80 | 11.85 | % | 0.24 | 62 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 50.00 | 9.00 | 11.60 | 10.30 | % | 0.21 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 51.00 | 8.20 | 11.50 | 9.85 | % | 0.19 | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 52.00 | 6.80 | 10.70 | 8.75 | % | 0.17 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 53.00 | 6.20 | 8.70 | 7.45 | % | 0.14 | 0 | 0 | 0.92 | 0.96 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 54.00 | 6.20 | 7.70 | 6.95 | % | 0.13 | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 4.20 | 7.80 | 6.00 | % | 0.11 | 0 | 0 | 1.12 | 0.90 | 0.04 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 56.00 | 4.40 | 5.80 | 5.10 | % | 0.09 | 0 | 0 | 0.70 | 0.87 | 0.05 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 57.00 | 2.60 | 6.30 | 4.45 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | 0.80 | 0.06 | -0.06 | 7/1/2026 | 7/27/2026 3:59:53 PM EST |
| 58.00 | 1.75 | 4.20 | 2.98 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.64 | 0.74 | 0.07 | -0.07 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 59.00 | 2.00 | 3.30 | 2.65 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.38 | 0.67 | 0.08 | -0.07 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 1.75 | 2.30 | 2.03 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | 0.58 | 0.09 | -0.08 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 61.00 | 1.25 | 1.50 | 1.38 | 1.31 | -0.18 | -12.09% | 0.02 | 2 | 2 | 0.35 | 0.49 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 62.00 | 0.80 | 1.30 | 1.05 | 0.88 | -0.17 | -16.19% | 0.02 | 1 | 23 | 0.38 | 0.39 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 63.00 | 0.30 | 0.75 | 0.53 | 0.64 | +0.03 | +4.92% | 0.01 | 1 | 3 | 0.31 | 0.31 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.90 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 11 | 0.50 | 0.23 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.18 | 0.06 | -0.05 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 66.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 9 | 10 | 0.42 | 0.13 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 67.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.04 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.05 | 0.03 | -0.02 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 71.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 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 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | -0.04 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 1.45 | 0.73 | 0.14 | % | 0.01 | 1 | 0 | 0.99 | -0.05 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 14 | 0.52 | -0.10 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 0.34 | -0.06 | -15.00% | 0.01 | 3 | 1 | 0.77 | -0.13 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 57.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | -0.20 | 0.06 | -0.06 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 58.00 | 0.05 | 1.05 | 0.55 | 0.57 | -0.31 | -35.23% | 0.01 | 1 | 26 | 0.35 | -0.26 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 59.00 | 0.45 | 1.85 | 1.15 | 0.78 | -0.05 | -6.03% | 0.02 | 2 | 6 | 0.44 | -0.33 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.95 | 1.65 | 1.30 | 1.17 | -0.05 | -4.10% | 0.02 | 4 | 3 | 0.39 | -0.42 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 61.00 | 1.40 | 2.15 | 1.78 | 1.60 | % | 0.03 | 46 | 0 | 0.39 | -0.51 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 62.00 | 1.40 | 2.85 | 2.13 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.61 | 0.10 | -0.07 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 63.00 | 2.10 | 3.70 | 2.90 | % | 0.05 | 0 | 0 | 0.53 | -0.69 | 0.09 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 64.00 | 2.90 | 4.30 | 3.60 | % | 0.06 | 0 | 0 | 0.53 | -0.77 | 0.07 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 3.70 | 6.40 | 5.05 | % | 0.08 | 0 | 0 | 0.90 | -0.82 | 0.06 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 66.00 | 3.70 | 7.20 | 5.45 | % | 0.08 | 0 | 0 | 1.00 | -0.87 | 0.05 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 67.00 | 5.60 | 8.10 | 6.85 | % | 0.10 | 0 | 0 | 0.99 | -0.92 | 0.04 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 68.00 | 5.60 | 9.40 | 7.50 | % | 0.11 | 0 | 0 | 1.11 | -0.95 | 0.03 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 69.00 | 7.60 | 9.90 | 8.75 | % | 0.13 | 0 | 0 | 1.04 | -0.97 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 7.60 | 11.40 | 9.50 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.24 | -0.98 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 71.00 | 9.60 | 12.10 | 10.85 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 72.00 | 10.60 | 13.20 | 11.90 | 12.24 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 73.00 | 11.60 | 14.20 | 12.90 | 13.31 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.35 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 74.00 | 12.60 | 14.60 | 13.60 | 14.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 13.50 | 16.20 | 14.85 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 18.50 | 21.20 | 19.85 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |