Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $56.27 as of 3/23/2026 5:24:36 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 | 14.80 | 19.00 | 16.90 | % | 0.42 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 44.00 | 10.80 | 15.00 | 12.90 | 12.63 | % | 0.29 | 2 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 45.00 | 10.50 | 13.70 | 12.10 | 11.66 | % | 0.27 | 2 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 46.00 | 9.50 | 12.60 | 11.05 | 10.76 | +0.26 | +2.48% | 0.24 | 1 | 10 | 2.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 47.00 | 8.70 | 11.40 | 10.05 | 9.88 | +0.33 | +3.46% | 0.21 | 1 | 10 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 48.00 | 7.30 | 10.00 | 8.65 | % | 0.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 49.00 | 6.80 | 9.00 | 7.90 | % | 0.16 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 49.50 | 6.30 | 8.50 | 7.40 | % | 0.15 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 50.00 | 5.80 | 7.90 | 6.85 | % | 0.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 51.00 | 4.80 | 6.80 | 5.80 | 5.83 | -4.17 | -41.70% | 0.11 | 4 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 52.00 | 3.90 | 5.90 | 4.90 | 4.87 | -0.23 | -4.51% | 0.09 | 4 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 53.00 | 2.95 | 5.00 | 3.98 | % | 0.08 | 0 | 0 | 1.19 | 0.95 | 0.06 | -0.02 | 3/23/2026 3:59:40 PM EST | |||
| 54.00 | 1.90 | 3.90 | 2.90 | % | 0.05 | 0 | 0 | 0.98 | 0.88 | 0.10 | -0.05 | 3/23/2026 3:59:40 PM EST | |||
| 55.00 | 1.95 | 2.70 | 2.33 | 2.04 | -0.22 | -9.74% | 0.04 | 11 | 19 | 0.53 | 0.78 | 0.13 | -0.07 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 56.00 | 0.45 | 1.45 | 0.95 | 1.39 | +0.18 | +14.88% | 0.02 | 14 | 22 | 0.44 | 0.64 | 0.17 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 57.00 | 0.60 | 0.85 | 0.73 | 0.77 | +0.27 | +54.00% | 0.01 | 46 | 62 | 0.36 | 0.46 | 0.19 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 58.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.08 | -18.61% | 0.01 | 19 | 15 | 0.34 | 0.28 | 0.16 | -0.08 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 59.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 6 | 33 | 0.33 | 0.15 | 0.11 | -0.06 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 57 | 133 | 0.41 | 0.07 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 21 | 0.58 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 23 | 434 | 0.49 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 17 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 68.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:40 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 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 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 44.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST | |
| 49.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 53.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 1,616 | 0.48 | -0.05 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 54.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.19 | -61.29% | 0.00 | 23 | 489 | 0.42 | -0.12 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 22 | 0.34 | -0.22 | 0.13 | -0.07 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 56.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.11 | -21.57% | 0.01 | 2 | 75 | 0.27 | -0.36 | 0.17 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 57.00 | 0.70 | 1.80 | 1.25 | 0.80 | -0.15 | -15.79% | 0.02 | 10 | 23 | 0.46 | -0.54 | 0.19 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 58.00 | 1.30 | 2.25 | 1.78 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.36 | -0.72 | 0.16 | -0.08 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 59.00 | 1.85 | 2.45 | 2.15 | 2.27 | +1.14 | +100.89% | 0.04 | 6 | 4 | 0.35 | -0.85 | 0.11 | -0.06 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 60.00 | 2.20 | 4.20 | 3.20 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | -0.93 | 0.06 | -0.03 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 61.00 | 3.20 | 5.30 | 4.25 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.06 | -0.97 | 0.03 | -0.02 | 3/4/2026 | 3/23/2026 3:59:40 PM EST |
| 62.00 | 4.10 | 6.30 | 5.20 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.18 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 3/23/2026 3:59:40 PM EST |
| 63.00 | 4.30 | 8.00 | 6.15 | % | 0.10 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 64.00 | 5.70 | 8.30 | 7.00 | % | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 65.00 | 6.70 | 9.30 | 8.00 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 66.00 | 7.30 | 10.60 | 8.95 | % | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 67.00 | 8.30 | 11.90 | 10.10 | % | 0.15 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 68.00 | 9.60 | 13.00 | 11.30 | % | 0.17 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 69.00 | 10.90 | 13.90 | 12.40 | % | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 70.00 | 12.20 | 14.70 | 13.45 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 71.00 | 12.80 | 16.10 | 14.45 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 72.00 | 14.00 | 16.50 | 15.25 | 16.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:40 PM EST |
| 73.00 | 15.00 | 17.80 | 16.40 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 75.00 | 17.00 | 19.80 | 18.40 | 20.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:40 PM EST |
| 80.00 | 21.00 | 25.00 | 23.00 | % | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST |