Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.75 as of 8/12/2026 7:58:03 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 | 19.70 | 22.80 | 21.25 | 22.34 | 0.00 | 0.00% | 0.53 | 0 | 4 | 5.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:58:58 AM EST |
| 45.00 | 14.50 | 18.20 | 16.35 | 17.37 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:58:58 AM EST |
| 47.00 | 12.50 | 16.20 | 14.35 | % | 0.31 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 48.00 | 11.90 | 14.30 | 13.10 | 14.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:58:58 AM EST |
| 49.00 | 11.10 | 13.10 | 12.10 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:58:58 AM EST |
| 50.00 | 10.80 | 12.00 | 11.40 | % | 0.23 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 51.00 | 9.90 | 11.00 | 10.45 | % | 0.20 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 52.00 | 8.80 | 9.70 | 9.25 | 9.51 | % | 0.18 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:58:58 AM EST | |
| 53.00 | 7.70 | 8.80 | 8.25 | 8.60 | -0.40 | -4.45% | 0.16 | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 54.00 | 6.60 | 8.10 | 7.35 | 6.99 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 55.00 | 5.40 | 6.90 | 6.15 | 6.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 56.00 | 3.50 | 6.80 | 5.15 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 57.00 | 3.70 | 4.80 | 4.25 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:58:58 AM EST |
| 58.00 | 2.30 | 3.80 | 3.05 | 3.06 | -0.84 | -21.54% | 0.05 | 1 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 59.00 | 1.40 | 2.90 | 2.15 | 2.15 | -0.78 | -26.63% | 0.04 | 1 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 60.00 | 0.25 | 2.70 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.05 | 0.97 | 0.25 | -0.01 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 61.00 | 0.25 | 1.00 | 0.63 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.66 | 0.36 | -0.06 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 62.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 5 | 124 | 0.30 | 0.31 | 0.30 | -0.07 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 63.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.75 | 0.09 | 0.13 | -0.03 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 44 | 0.69 | 0.02 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.60 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 421 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:58:58 AM EST |
| 68.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:58:58 AM EST |
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 10:58:58 AM EST |
| 71.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 339 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:58:58 AM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 73.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 77.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM 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 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 10:58:58 AM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 53.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:58:58 AM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:58:58 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:58:58 AM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:58:58 AM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:58:58 AM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 59.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.03 | 0.25 | -0.01 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 61.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 101 | 0.23 | -0.34 | 0.36 | -0.06 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 62.00 | 0.60 | 1.45 | 1.03 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.55 | -0.69 | 0.30 | -0.07 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 63.00 | 1.25 | 2.30 | 1.78 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.91 | 0.13 | -0.03 | 8/6/2026 | 8/12/2026 10:58:58 AM EST |
| 64.00 | 2.10 | 3.10 | 2.60 | 2.56 | +0.09 | +3.65% | 0.04 | 1 | 2 | 0.68 | -0.98 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 65.00 | 2.70 | 4.10 | 3.40 | 3.47 | -0.48 | -12.16% | 0.05 | 1 | 3 | 0.81 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 10:58:58 AM EST |
| 66.00 | 4.30 | 5.50 | 4.90 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 67.00 | 4.40 | 7.50 | 5.95 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 68.00 | 4.90 | 8.50 | 6.70 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 69.00 | 6.90 | 8.60 | 7.75 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 70.00 | 7.80 | 9.70 | 8.75 | 8.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 71.00 | 7.80 | 11.50 | 9.65 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 72.00 | 9.10 | 12.50 | 10.80 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 73.00 | 10.30 | 12.80 | 11.55 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 74.00 | 11.10 | 14.50 | 12.80 | 12.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 75.00 | 12.50 | 15.50 | 14.00 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 76.00 | 12.80 | 16.50 | 14.65 | 14.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |
| 77.00 | 14.30 | 17.50 | 15.90 | 15.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:58:58 AM EST |
| 80.00 | 16.80 | 20.50 | 18.65 | 18.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:58:58 AM EST |