Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $60.61 as of 9/25/2026 7:50:04 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 | 18.10 | 22.40 | 20.25 | % | 0.51 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 13.20 | 17.40 | 15.30 | % | 0.34 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 49.00 | 9.30 | 13.30 | 11.30 | % | 0.23 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 50.00 | 9.30 | 12.30 | 10.80 | % | 0.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 51.00 | 7.30 | 11.30 | 9.30 | % | 0.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 52.00 | 6.30 | 9.90 | 8.10 | % | 0.16 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 53.00 | 5.20 | 9.30 | 7.25 | % | 0.14 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 54.00 | 4.30 | 8.30 | 6.30 | % | 0.12 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 55.00 | 3.30 | 7.40 | 5.35 | % | 0.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 56.00 | 2.30 | 6.30 | 4.30 | % | 0.08 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 57.00 | 2.35 | 5.30 | 3.83 | % | 0.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 58.00 | 1.00 | 3.30 | 2.15 | 2.30 | % | 0.04 | 1 | 0 | 0.67 | 1.00 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 59.00 | 1.10 | 2.05 | 1.58 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.46 | 0.80 | 0.28 | -0.02 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 1.20 | 0.73 | 0.50 | -0.60 | -54.55% | 0.01 | 93 | 10 | 0.37 | 0.52 | 0.28 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 61.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.85 | -70.84% | 0.01 | 1 | 23 | 0.24 | 0.28 | 0.21 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 62.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 12 | 103 | 0.21 | 0.14 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.03 | -13.05% | 0.00 | 12 | 91 | 0.49 | 0.04 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.48 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.34 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 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 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.01 | -5.00% | 0.01 | 2 | 52 | 0.41 | 0.00 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 43 | 0.31 | -0.20 | 0.28 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 1.20 | 0.70 | 0.85 | +0.70 | +466.67% | 0.01 | 3 | 32 | 0.19 | -0.48 | 0.28 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 61.00 | 1.05 | 1.85 | 1.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.36 | -0.72 | 0.21 | -0.03 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 62.00 | 1.00 | 3.70 | 2.35 | 2.23 | +0.53 | +31.18% | 0.04 | 2 | 25 | 0.74 | -0.86 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 63.00 | 1.25 | 5.40 | 3.33 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.07 | -0.96 | 0.05 | -0.01 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 64.00 | 2.20 | 6.40 | 4.30 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.17 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 3.10 | 7.40 | 5.25 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.27 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 66.00 | 4.20 | 8.30 | 6.25 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 67.00 | 5.20 | 9.40 | 7.30 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 68.00 | 6.20 | 10.40 | 8.30 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 69.00 | 7.20 | 11.40 | 9.30 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 70.00 | 8.20 | 12.40 | 10.30 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 71.00 | 9.20 | 13.40 | 11.30 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 72.00 | 10.10 | 14.40 | 12.25 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 73.00 | 11.80 | 15.40 | 13.60 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 74.00 | 12.10 | 16.40 | 14.25 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 75.00 | 13.10 | 17.40 | 15.25 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 80.00 | 18.80 | 22.40 | 20.60 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST |