Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $57.24 as of 1/19/2026 12:37:19 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 | 23.10 | 27.10 | 25.10 | % | 0.77 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 20.60 | 24.70 | 22.65 | % | 0.65 | 0 | 0 | 0.69 | 0.98 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 37.50 | 18.30 | 22.30 | 20.30 | 20.50 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.62 | 0.95 | 0.01 | 0.00 | 11/3/2025 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 16.00 | 19.90 | 17.95 | % | 0.45 | 0 | 0 | 0.54 | 0.92 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.50 | 13.70 | 17.70 | 15.70 | % | 0.37 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 12.00 | 14.50 | 13.25 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.38 | 0.87 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 47.50 | 10.20 | 12.30 | 11.25 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.35 | 0.83 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 8.30 | 9.80 | 9.05 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.23 | 0.77 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 52.50 | 7.00 | 7.70 | 7.35 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.24 | 0.71 | 0.03 | -0.01 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 5.30 | 6.10 | 5.70 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.23 | 0.63 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 57.50 | 4.20 | 4.50 | 4.35 | 4.30 | +0.07 | +1.66% | 0.08 | 2,501 | 101 | 0.23 | 0.54 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 2.85 | 3.40 | 3.13 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.22 | 0.45 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 62.50 | 2.00 | 2.40 | 2.20 | 2.05 | +0.45 | +28.13% | 0.04 | 2 | 63 | 0.22 | 0.35 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 1.30 | 1.65 | 1.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.21 | 0.27 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 67.50 | 0.70 | 1.25 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.21 | 0.20 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.21 | 0.14 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.22 | 0.10 | 0.02 | 0.00 | 12/8/2025 | 1/16/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.30 | 0.07 | 0.01 | 0.00 | 11/21/2025 | 1/16/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.05 | 0.01 | 0.00 | 9/4/2025 | 1/16/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | 0.04 | 0.01 | 0.00 | 9/11/2025 | 1/16/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.02 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.02 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | -0.05 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.65 | 0.38 | 0.36 | -0.39 | -52.00% | 0.01 | 1 | 1 | 0.30 | -0.08 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 42.50 | 0.35 | 1.00 | 0.68 | 0.55 | -0.18 | -24.66% | 0.02 | 2 | 4 | 0.31 | -0.10 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 0.55 | 1.05 | 0.80 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.28 | -0.13 | 0.01 | -0.01 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 47.50 | 1.05 | 1.85 | 1.45 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 422 | 0.30 | -0.17 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 1.25 | 1.85 | 1.55 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 557 | 0.26 | -0.23 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 52.50 | 2.00 | 2.45 | 2.23 | 2.25 | +0.10 | +4.66% | 0.04 | 2,500 | 243 | 0.25 | -0.29 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 2.80 | 3.10 | 2.95 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 602 | 0.23 | -0.37 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 57.50 | 3.80 | 4.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.22 | -0.46 | 0.04 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 5.10 | 6.50 | 5.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.24 | -0.55 | 0.04 | -0.01 | 12/10/2025 | 1/16/2026 3:59:59 PM EST |
| 62.50 | 6.60 | 7.50 | 7.05 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.22 | -0.65 | 0.04 | -0.01 | 12/16/2025 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 8.50 | 9.30 | 8.90 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.21 | -0.73 | 0.03 | -0.01 | 9/24/2025 | 1/16/2026 3:59:59 PM EST |
| 67.50 | 8.80 | 12.30 | 10.55 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.31 | -0.80 | 0.03 | -0.01 | 10/7/2025 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 10.90 | 14.50 | 12.70 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.32 | -0.86 | 0.02 | 0.00 | 10/7/2025 | 1/16/2026 3:59:59 PM EST |
| 72.50 | 13.20 | 17.20 | 15.20 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.37 | -0.90 | 0.02 | 0.00 | 7/18/2025 | 1/16/2026 3:59:59 PM EST |
| 75.00 | 15.70 | 19.60 | 17.65 | % | 0.24 | 0 | 0 | 0.39 | -0.93 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 77.50 | 18.20 | 22.10 | 20.15 | % | 0.26 | 0 | 0 | 0.42 | -0.95 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 20.70 | 24.60 | 22.65 | % | 0.28 | 0 | 0 | 0.45 | -0.96 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 85.00 | 25.70 | 29.60 | 27.65 | % | 0.33 | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 90.00 | 30.70 | 34.60 | 32.65 | % | 0.36 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 95.00 | 35.70 | 39.60 | 37.65 | % | 0.40 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 100.00 | 40.70 | 44.60 | 42.65 | % | 0.43 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |