Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $63.08 as of 7/31/2026 3:18:09 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 | 20.60 | 24.70 | 22.65 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 45.00 | 15.60 | 19.70 | 17.65 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 50.00 | 10.70 | 14.50 | 12.60 | % | 0.25 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 51.00 | 9.80 | 13.50 | 11.65 | % | 0.23 | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 52.00 | 9.30 | 12.60 | 10.95 | % | 0.21 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 53.00 | 7.90 | 11.90 | 9.90 | % | 0.19 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 54.00 | 7.10 | 10.70 | 8.90 | % | 0.16 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 55.00 | 6.00 | 10.00 | 8.00 | % | 0.15 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 56.00 | 5.10 | 9.10 | 7.10 | % | 0.13 | 0 | 0 | 0.64 | 0.89 | 0.03 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 57.00 | 4.20 | 8.20 | 6.20 | % | 0.11 | 0 | 0 | 0.61 | 0.85 | 0.04 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 58.00 | 3.20 | 7.30 | 5.25 | % | 0.09 | 0 | 0 | 0.57 | 0.80 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 59.00 | 2.70 | 5.20 | 3.95 | % | 0.07 | 0 | 0 | 0.28 | 0.75 | 0.05 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 60.00 | 2.65 | 4.60 | 3.63 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.69 | 0.06 | -0.03 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 61.00 | 2.45 | 3.30 | 2.88 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 62.00 | 2.30 | 2.70 | 2.50 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 63.00 | 1.75 | 2.70 | 2.23 | % | 0.04 | 0 | 0 | 0.29 | 0.48 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 64.00 | 1.30 | 1.60 | 1.45 | 1.34 | % | 0.02 | 2 | 0 | 0.25 | 0.41 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 65.00 | 0.95 | 1.25 | 1.10 | 1.09 | % | 0.02 | 2 | 0 | 0.24 | 0.34 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 66.00 | 0.60 | 1.15 | 0.88 | 0.63 | % | 0.01 | 1 | 0 | 0.24 | 0.27 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 67.00 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.06 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 68.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 69.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.04 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.33 | % | 0.00 | 1 | 0 | 0.30 | 0.09 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.03 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 76.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 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 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 53.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 54.00 | 0.15 | 0.45 | 0.30 | 0.18 | % | 0.01 | 12 | 0 | 0.33 | -0.06 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 56.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 57.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.35 | -0.15 | 0.04 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 58.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 59.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.27 | -0.25 | 0.05 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 60.00 | 0.95 | 1.30 | 1.13 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.06 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 61.00 | 0.95 | 2.50 | 1.73 | 1.45 | % | 0.03 | 3 | 0 | 0.29 | -0.37 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 62.00 | 1.60 | 2.20 | 1.90 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 63.00 | 2.00 | 3.00 | 2.50 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 64.00 | 2.05 | 3.40 | 2.73 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 65.00 | 3.30 | 3.80 | 3.55 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 66.00 | 3.60 | 4.90 | 4.25 | % | 0.06 | 0 | 0 | 0.33 | -0.73 | 0.06 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 67.00 | 4.10 | 7.00 | 5.55 | % | 0.08 | 0 | 0 | 0.51 | -0.79 | 0.06 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 68.00 | 3.90 | 7.90 | 5.90 | % | 0.09 | 0 | 0 | 0.54 | -0.83 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 69.00 | 5.00 | 8.40 | 6.70 | % | 0.10 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 70.00 | 5.90 | 9.30 | 7.60 | % | 0.11 | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 71.00 | 6.90 | 10.40 | 8.65 | % | 0.12 | 0 | 0 | 0.57 | -0.94 | 0.03 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 72.00 | 7.70 | 11.60 | 9.65 | % | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 73.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 74.00 | 9.60 | 13.60 | 11.60 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 75.00 | 10.50 | 14.70 | 12.60 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 76.00 | 11.50 | 15.60 | 13.55 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 77.00 | 12.50 | 16.60 | 14.55 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST |