Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $58.47 as of 2/2/2026 11:26:36 AM 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 | 17.30 | 20.70 | 19.00 | % | 0.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 41.00 | 16.20 | 19.70 | 17.95 | % | 0.44 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 42.00 | 15.30 | 18.70 | 17.00 | % | 0.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 43.00 | 14.40 | 16.90 | 15.65 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 44.00 | 13.60 | 15.90 | 14.75 | % | 0.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 45.00 | 12.60 | 14.90 | 13.75 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 46.00 | 11.60 | 13.90 | 12.75 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 47.00 | 10.70 | 13.00 | 11.85 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 48.00 | 10.00 | 11.60 | 10.80 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 49.00 | 9.10 | 10.60 | 9.85 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 50.00 | 8.20 | 9.70 | 8.95 | % | 0.18 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 51.00 | 7.10 | 8.60 | 7.85 | % | 0.15 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 52.00 | 6.10 | 7.60 | 6.85 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | 0.98 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 4:00:09 PM EST |
| 53.00 | 5.20 | 6.70 | 5.95 | 5.79 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.05 | 0.95 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 54.00 | 4.40 | 5.60 | 5.00 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.68 | 0.91 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 55.00 | 3.40 | 4.70 | 4.05 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.54 | 0.86 | 0.06 | -0.05 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 56.00 | 2.85 | 3.70 | 3.28 | 3.00 | +0.38 | +14.51% | 0.06 | 1 | 59 | 0.33 | 0.79 | 0.09 | -0.07 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 57.00 | 2.00 | 2.85 | 2.43 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.37 | 0.69 | 0.11 | -0.08 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 58.00 | 1.30 | 1.65 | 1.48 | 1.65 | +0.40 | +32.00% | 0.03 | 81 | 222 | 0.34 | 0.57 | 0.13 | -0.08 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 59.00 | 0.75 | 1.25 | 1.00 | 0.90 | +0.10 | +12.50% | 0.02 | 8 | 30 | 0.34 | 0.43 | 0.14 | -0.08 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 60.00 | 0.40 | 0.65 | 0.53 | 0.70 | +0.18 | +34.62% | 0.01 | 4 | 130 | 0.33 | 0.30 | 0.13 | -0.07 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.07 | -25.93% | 0.01 | 3 | 246 | 0.32 | 0.19 | 0.10 | -0.05 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 62.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.24 | +400.00% | 0.00 | 6 | 11 | 0.35 | 0.12 | 0.07 | -0.04 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.06 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.03 | 0.02 | -0.01 | 1/30/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | -0.01 | 1/30/2026 4:00:09 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.16 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 4:00:09 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 17 | 1.05 | -0.02 | 0.01 | -0.01 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.48 | -0.05 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 54.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 15 | 0.42 | -0.09 | 0.04 | -0.04 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 20 | 0.39 | -0.14 | 0.06 | -0.05 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 56.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.38 | -0.21 | 0.09 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 57.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.39 | -42.40% | 0.01 | 4 | 408 | 0.36 | -0.31 | 0.11 | -0.08 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 58.00 | 0.65 | 0.95 | 0.80 | 0.87 | -0.40 | -31.50% | 0.01 | 1 | 16 | 0.33 | -0.43 | 0.13 | -0.08 | 2/2/2026 | 1/30/2026 4:00:09 PM EST |
| 59.00 | 0.80 | 1.50 | 1.15 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.32 | -0.57 | 0.14 | -0.08 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 60.00 | 1.25 | 2.05 | 1.65 | % | 0.03 | 0 | 0 | 0.32 | -0.70 | 0.13 | -0.07 | 1/30/2026 4:00:09 PM EST | |||
| 61.00 | 1.90 | 2.90 | 2.40 | % | 0.04 | 0 | 0 | 0.45 | -0.81 | 0.10 | -0.05 | 1/30/2026 4:00:09 PM EST | |||
| 62.00 | 2.70 | 3.90 | 3.30 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | -0.88 | 0.07 | -0.04 | 1/22/2026 | 1/30/2026 4:00:09 PM EST |
| 63.00 | 3.20 | 5.50 | 4.35 | % | 0.07 | 0 | 0 | 0.98 | -0.94 | 0.04 | -0.02 | 1/30/2026 4:00:09 PM EST | |||
| 64.00 | 4.20 | 6.10 | 5.15 | % | 0.08 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.01 | 1/30/2026 4:00:09 PM EST | |||
| 65.00 | 5.50 | 7.80 | 6.65 | % | 0.10 | 0 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 1/30/2026 4:00:09 PM EST | |||
| 66.00 | 6.50 | 7.90 | 7.20 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 67.00 | 7.50 | 8.90 | 8.20 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 68.00 | 8.50 | 9.90 | 9.20 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 69.00 | 9.50 | 10.90 | 10.20 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 70.00 | 10.10 | 12.40 | 11.25 | 11.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:09 PM EST |
| 75.00 | 15.10 | 17.40 | 16.25 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 80.00 | 19.40 | 23.30 | 21.35 | % | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST |