Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $62.31 as of 8/2/2026 9:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.10 | 32.20 | 30.15 | 28.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:50 PM EST |
| 35.00 | 25.60 | 29.70 | 27.65 | 24.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 3:59:50 PM EST |
| 37.50 | 23.10 | 27.20 | 25.15 | % | 0.67 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 40.00 | 20.60 | 24.70 | 22.65 | 19.20 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 7/31/2026 3:59:50 PM EST |
| 42.50 | 18.20 | 22.30 | 20.25 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 45.00 | 15.80 | 19.70 | 17.75 | % | 0.39 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 47.50 | 13.20 | 17.30 | 15.25 | % | 0.32 | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 50.00 | 10.80 | 14.90 | 12.85 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.81 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/31/2026 3:59:50 PM EST |
| 52.50 | 9.60 | 10.80 | 10.20 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.41 | 0.93 | 0.02 | -0.02 | 5/22/2026 | 7/31/2026 3:59:50 PM EST |
| 55.00 | 7.80 | 8.40 | 8.10 | 8.00 | -2.30 | -22.33% | 0.15 | 8 | 64 | 0.34 | 0.88 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 57.50 | 5.60 | 6.50 | 6.05 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 2,914 | 0.29 | 0.81 | 0.04 | -0.03 | 7/22/2026 | 7/31/2026 3:59:50 PM EST |
| 60.00 | 3.70 | 4.20 | 3.95 | 4.54 | 0.00 | 0.00% | 0.07 | 0 | 1,149 | 0.25 | 0.70 | 0.06 | -0.03 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 62.50 | 2.10 | 2.65 | 2.38 | 2.40 | -0.44 | -15.50% | 0.04 | 8 | 4,566 | 0.24 | 0.54 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.29 | -17.69% | 0.02 | 181 | 2,564 | 0.24 | 0.36 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 67.50 | 0.55 | 0.75 | 0.65 | 0.65 | -0.30 | -31.58% | 0.01 | 394 | 4,049 | 0.24 | 0.24 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 70.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 127 | 5,428 | 0.25 | 0.17 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 72.50 | 0.10 | 0.30 | 0.20 | 0.40 | +0.15 | +60.00% | 0.00 | 5 | 695 | 0.26 | 0.15 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.06 | 0.02 | -0.01 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.05 | 0.01 | -0.01 | 6/22/2026 | 7/31/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.41 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 7/31/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/31/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/31/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 555 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 599 | 0.91 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.47 | -0.03 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | 0.25 | +0.03 | +13.64% | 0.01 | 5 | 2,844 | 0.37 | -0.07 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.41 | +0.06 | +17.15% | 0.01 | 78 | 5,458 | 0.31 | -0.12 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 57.50 | 0.55 | 0.90 | 0.73 | 0.75 | +0.15 | +25.00% | 0.01 | 23 | 1,291 | 0.29 | -0.19 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 60.00 | 1.00 | 1.50 | 1.25 | 1.30 | +0.25 | +23.81% | 0.02 | 693 | 1,135 | 0.27 | -0.30 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 62.50 | 1.90 | 2.35 | 2.13 | 2.25 | +0.20 | +9.76% | 0.03 | 34 | 456 | 0.25 | -0.46 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 65.00 | 2.75 | 3.90 | 3.33 | 3.90 | +0.50 | +14.71% | 0.05 | 2 | 46 | 0.21 | -0.64 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 67.50 | 3.60 | 6.10 | 4.85 | 5.70 | +0.70 | +14.00% | 0.07 | 1 | 9 | 0.34 | -0.76 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 70.00 | 5.80 | 9.70 | 7.75 | % | 0.11 | 0 | 5 | 0.56 | -0.83 | 0.04 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 72.50 | 8.20 | 12.10 | 10.15 | % | 0.14 | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 75.00 | 10.60 | 14.60 | 12.60 | % | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 77.50 | 13.10 | 17.10 | 15.10 | % | 0.19 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 80.00 | 15.60 | 19.60 | 17.60 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 85.00 | 20.60 | 24.60 | 22.60 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 90.00 | 25.60 | 29.60 | 27.60 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 95.00 | 30.60 | 34.60 | 32.60 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 100.00 | 35.60 | 39.60 | 37.60 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST |