Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.88 as of 6/24/2026 8:10:42 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 | 20.10 | 22.80 | 21.45 | 21.03 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 16.30 | 17.90 | 17.10 | 16.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 12.40 | 13.70 | 13.05 | 13.05 | +1.17 | +9.85% | 0.27 | 4 | 21 | 2.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 50.00 | 11.40 | 12.80 | 12.10 | 12.05 | +1.14 | +10.45% | 0.24 | 4 | 21 | 2.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 51.00 | 10.40 | 11.80 | 11.10 | 11.10 | +1.17 | +11.79% | 0.22 | 1 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 52.00 | 9.40 | 10.80 | 10.10 | 10.15 | +1.21 | +13.54% | 0.19 | 152 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 53.00 | 8.40 | 9.60 | 9.00 | 9.09 | +1.06 | +13.20% | 0.17 | 152 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 54.00 | 7.30 | 8.60 | 7.95 | 8.19 | +1.81 | +28.37% | 0.15 | 9 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 6.60 | 7.70 | 7.15 | 7.05 | +1.55 | +28.19% | 0.13 | 4 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 56.00 | 5.30 | 6.80 | 6.05 | 6.15 | +1.34 | +27.86% | 0.11 | 8 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 57.00 | 4.60 | 5.70 | 5.15 | 5.12 | +1.22 | +31.29% | 0.09 | 9 | 2 | 1.48 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 58.00 | 3.40 | 5.00 | 4.20 | 3.91 | +0.95 | +32.10% | 0.07 | 1 | 2 | 1.50 | 0.98 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 59.00 | 1.65 | 4.10 | 2.88 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.36 | 0.94 | 0.06 | -0.05 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 60.00 | 1.30 | 3.10 | 2.20 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 83 | 1.14 | 0.83 | 0.13 | -0.15 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 61.00 | 0.65 | 1.65 | 1.15 | 1.30 | +0.67 | +106.35% | 0.02 | 3 | 844 | 0.65 | 0.69 | 0.20 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 62.00 | 0.30 | 1.00 | 0.65 | 0.70 | +0.40 | +133.34% | 0.01 | 16 | 101 | 0.39 | 0.47 | 0.23 | -0.19 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.13 | +130.00% | 0.00 | 6 | 55 | 0.47 | 0.26 | 0.19 | -0.14 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.21 | +1,050.00% | 0.00 | 1 | 43 | 0.44 | 0.11 | 0.11 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 32 | 0.43 | 0.04 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.05 | +0.02 | +66.67% | 0.01 | 21 | 241 | 1.15 | 0.01 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 74.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 76.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 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 | 2.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | -0.02 | 0.02 | -0.01 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 16 | 0.85 | -0.06 | 0.06 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.10 | -45.46% | 0.00 | 4 | 38 | 0.39 | -0.17 | 0.13 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.34 | -62.97% | 0.00 | 11 | 64 | 0.44 | -0.31 | 0.20 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 62.00 | 0.10 | 1.15 | 0.63 | 0.45 | -0.85 | -65.39% | 0.01 | 3 | 575 | 0.58 | -0.53 | 0.23 | -0.19 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 63.00 | 0.65 | 1.70 | 1.18 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | -0.74 | 0.19 | -0.14 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 64.00 | 0.20 | 3.70 | 1.95 | % | 0.03 | 0 | 0 | 1.33 | -0.89 | 0.11 | -0.08 | 6/24/2026 4:00:03 PM EST | |||
| 65.00 | 2.15 | 3.70 | 2.93 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.88 | -0.96 | 0.05 | -0.02 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 66.00 | 3.00 | 5.50 | 4.25 | 5.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.57 | -0.99 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 67.00 | 3.10 | 6.90 | 5.00 | 6.29 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 68.00 | 5.00 | 6.70 | 5.85 | 7.49 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 69.00 | 5.70 | 8.80 | 7.25 | 9.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 70.00 | 7.00 | 9.50 | 8.25 | 10.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 71.00 | 8.00 | 10.50 | 9.25 | 10.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 72.00 | 9.20 | 10.60 | 9.90 | 11.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 73.00 | 10.40 | 11.50 | 10.95 | 11.30 | -1.15 | -9.24% | 0.15 | 3 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 74.00 | 11.10 | 13.00 | 12.05 | 12.20 | -1.10 | -8.28% | 0.16 | 3 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 75.00 | 12.10 | 13.90 | 13.00 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 76.00 | 13.20 | 15.70 | 14.45 | 15.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 80.00 | 17.20 | 19.90 | 18.55 | % | 0.23 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST |