Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.65 as of 5/8/2026 7:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 28.20 | 26.45 | % | 0.76 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 37.50 | 22.20 | 25.70 | 23.95 | 24.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 40.00 | 19.70 | 23.20 | 21.45 | % | 0.54 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 42.50 | 17.20 | 20.60 | 18.90 | 19.55 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 45.00 | 14.70 | 18.10 | 16.40 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 46.00 | 13.70 | 17.10 | 15.40 | 16.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 47.00 | 12.70 | 16.00 | 14.35 | 15.05 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 47.50 | 12.20 | 15.60 | 13.90 | 13.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 48.00 | 11.70 | 15.00 | 13.35 | 14.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 49.00 | 10.70 | 14.10 | 12.40 | 13.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 50.00 | 9.70 | 12.70 | 11.20 | 12.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 51.00 | 9.00 | 11.50 | 10.25 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 52.00 | 7.70 | 10.70 | 9.20 | 10.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 52.50 | 7.20 | 10.20 | 8.70 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 53.00 | 6.70 | 9.80 | 8.25 | 9.05 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 54.00 | 6.30 | 8.70 | 7.50 | 7.42 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 55.00 | 5.60 | 7.80 | 6.70 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:50 PM EST |
| 56.00 | 4.50 | 6.80 | 5.65 | 6.06 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 57.00 | 3.60 | 5.60 | 4.60 | 4.65 | -0.43 | -8.47% | 0.08 | 8 | 38 | 0.83 | 0.98 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 57.50 | 3.30 | 5.00 | 4.15 | 4.26 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.74 | 0.98 | 0.02 | -0.02 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 58.00 | 3.10 | 4.40 | 3.75 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.65 | 0.93 | 0.05 | -0.03 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 59.00 | 1.15 | 4.20 | 2.68 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.81 | 0.87 | 0.09 | -0.04 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 60.00 | 1.65 | 2.30 | 1.98 | 2.00 | +0.10 | +5.27% | 0.03 | 53 | 837 | 0.28 | 0.76 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 61.00 | 1.00 | 1.20 | 1.10 | 1.13 | -0.05 | -4.24% | 0.02 | 5 | 95 | 0.23 | 0.62 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.02 | -3.51% | 0.01 | 61 | 84 | 0.21 | 0.41 | 0.22 | -0.05 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 1,064 | 0.21 | 0.31 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 63.00 | 0.15 | 0.25 | 0.20 | 0.26 | +0.01 | +4.00% | 0.00 | 6 | 176 | 0.20 | 0.23 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 64.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 18 | 4 | 0.22 | 0.14 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.15 | +300.00% | 0.00 | 4 | 675 | 0.52 | 0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 358 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | -0.02 | 0.02 | -0.02 | 4/29/2026 | 5/8/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 483 | 1.11 | -0.02 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 58.00 | 0.05 | 0.65 | 0.35 | 0.07 | -0.18 | -72.00% | 0.01 | 7 | 139 | 0.43 | -0.07 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.25 | -0.13 | 0.09 | -0.04 | 4/30/2026 | 5/8/2026 3:59:50 PM EST |
| 60.00 | 0.20 | 1.30 | 0.75 | 0.23 | -0.08 | -25.81% | 0.01 | 12 | 26 | 0.24 | -0.24 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 61.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.40 | -47.06% | 0.01 | 33 | 210 | 0.22 | -0.38 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.25 | -21.74% | 0.02 | 11 | 54 | 0.22 | -0.59 | 0.22 | -0.05 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 62.50 | 0.95 | 1.45 | 1.20 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.30 | -0.69 | 0.20 | -0.05 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 63.00 | 1.35 | 2.05 | 1.70 | % | 0.03 | 0 | 0 | 0.35 | -0.77 | 0.16 | -0.04 | 5/8/2026 3:59:50 PM EST | |||
| 64.00 | 0.75 | 4.10 | 2.43 | % | 0.04 | 0 | 0 | 0.79 | -0.86 | 0.10 | -0.04 | 5/8/2026 3:59:50 PM EST | |||
| 65.00 | 2.30 | 4.70 | 3.50 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.76 | -0.96 | 0.04 | -0.01 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 66.00 | 3.20 | 5.50 | 4.35 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 67.00 | 3.40 | 6.50 | 4.95 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 68.00 | 4.90 | 7.70 | 6.30 | % | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 69.00 | 5.60 | 8.70 | 7.15 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 70.00 | 6.40 | 9.70 | 8.05 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 75.00 | 11.40 | 15.30 | 13.35 | 14.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 80.00 | 16.40 | 19.80 | 18.10 | 19.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 85.00 | 21.40 | 25.30 | 23.35 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST |