Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.68 as of 10/9/2026 7:16:50 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 | 18.60 | 22.50 | 20.55 | % | 0.51 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 42.50 | 16.10 | 19.80 | 17.95 | % | 0.42 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 45.00 | 13.60 | 17.50 | 15.55 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 12.60 | 16.50 | 14.55 | % | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 47.00 | 11.60 | 15.50 | 13.55 | % | 0.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 47.50 | 11.10 | 15.00 | 13.05 | % | 0.27 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 48.00 | 10.60 | 14.50 | 12.55 | % | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 49.00 | 9.50 | 13.50 | 11.50 | % | 0.23 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 50.00 | 8.60 | 12.50 | 10.55 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 51.00 | 8.10 | 11.50 | 9.80 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 52.00 | 7.10 | 9.70 | 8.40 | % | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 53.00 | 6.10 | 9.50 | 7.80 | % | 0.15 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 54.00 | 5.10 | 8.50 | 6.80 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 55.00 | 4.10 | 6.70 | 5.40 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.02 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 3.10 | 5.80 | 4.45 | % | 0.08 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 57.00 | 2.20 | 4.80 | 3.50 | % | 0.06 | 0 | 0 | 1.11 | 0.97 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 57.50 | 1.70 | 4.30 | 3.00 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.78 | 0.91 | 0.07 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 58.00 | 2.40 | 2.90 | 2.65 | 2.50 | +0.45 | +21.96% | 0.05 | 2 | 172 | 0.40 | 0.90 | 0.09 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 59.00 | 0.40 | 2.00 | 1.20 | 1.83 | +0.28 | +18.07% | 0.02 | 12 | 137 | 0.34 | 0.79 | 0.15 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 60.00 | 0.75 | 1.25 | 1.00 | 0.92 | -0.23 | -20.00% | 0.02 | 16 | 593 | 0.21 | 0.62 | 0.21 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 61.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.09 | -16.08% | 0.01 | 75 | 158 | 0.20 | 0.41 | 0.21 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 3 | 211 | 0.25 | 0.22 | 0.16 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.01 | +6.25% | 0.00 | 4 | 792 | 0.25 | 0.15 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.31 | 0.10 | 0.09 | -0.02 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.89 | 0.03 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 1,677 | 0.39 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 1.65 | 0.83 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 52.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 142 | 0.53 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.68 | -0.03 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 311 | 0.29 | -0.09 | 0.07 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.39 | -0.10 | 0.09 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.34 | -0.21 | 0.15 | -0.05 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 60.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.60 | -60.00% | 0.01 | 18 | 1,123 | 0.23 | -0.38 | 0.21 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 61.00 | 0.05 | 1.80 | 0.93 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.45 | -0.59 | 0.21 | -0.06 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 62.00 | 0.50 | 3.50 | 2.00 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.79 | -0.78 | 0.16 | -0.04 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 62.50 | 0.95 | 4.10 | 2.53 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.88 | -0.85 | 0.12 | -0.03 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 63.00 | 1.45 | 4.00 | 2.73 | % | 0.04 | 0 | 0 | 0.74 | -0.90 | 0.09 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 64.00 | 1.55 | 4.90 | 3.23 | % | 0.05 | 0 | 0 | 0.81 | -0.97 | 0.04 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 65.00 | 3.30 | 6.00 | 4.65 | 4.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 66.00 | 3.50 | 7.00 | 5.25 | % | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 67.00 | 4.50 | 8.00 | 6.25 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 67.50 | 5.00 | 8.50 | 6.75 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 68.00 | 6.30 | 9.00 | 7.65 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 69.00 | 7.30 | 10.00 | 8.65 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 70.00 | 7.50 | 11.00 | 9.25 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 71.00 | 8.70 | 12.50 | 10.60 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 72.00 | 9.50 | 13.50 | 11.50 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 72.50 | 10.00 | 14.00 | 12.00 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 73.00 | 10.50 | 14.50 | 12.50 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 75.00 | 12.50 | 16.50 | 14.50 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 80.00 | 17.50 | 21.50 | 19.50 | % | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 85.00 | 22.50 | 26.50 | 24.50 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 90.00 | 27.50 | 31.50 | 29.50 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |