Options Chain for MONDELEZ INTL INC CL A (MDLZ) - $61.52 as of 9/4/2026 7:59:28 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 | 20.00 | 23.40 | 21.70 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 42.50 | 17.50 | 20.90 | 19.20 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 15.00 | 18.40 | 16.70 | 18.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 47.50 | 12.50 | 15.90 | 14.20 | % | 0.30 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 9.40 | 13.50 | 11.45 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 5.70 | 7.30 | 6.50 | % | 0.12 | 0 | 0 | 0.47 | 0.94 | 0.05 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 57.50 | 3.30 | 4.90 | 4.10 | 5.46 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | 0.83 | 0.08 | -0.01 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 1.20 | 3.20 | 2.20 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | 0.61 | 0.10 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 62.50 | 0.60 | 1.50 | 1.05 | 1.40 | +0.20 | +16.67% | 0.02 | 15 | 9 | 0.21 | 0.37 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 0.80 | 0.55 | 0.65 | +0.05 | +8.34% | 0.01 | 35 | 648 | 0.23 | 0.18 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 11 | 803 | 0.25 | 0.08 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.27 | 0.03 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.04 | +15.39% | 0.01 | 19 | 111 | 0.28 | -0.06 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 57.50 | 0.65 | 0.80 | 0.73 | 0.65 | +0.05 | +8.34% | 0.01 | 9 | 219 | 0.24 | -0.17 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 1.15 | 1.65 | 1.40 | 1.40 | +0.09 | +6.87% | 0.02 | 165 | 432 | 0.21 | -0.39 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 62.50 | 1.85 | 3.50 | 2.68 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.20 | -0.63 | 0.09 | -0.02 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 3.30 | 6.00 | 4.65 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.42 | -0.82 | 0.06 | -0.01 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 67.50 | 6.00 | 7.90 | 6.95 | % | 0.10 | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 70.00 | 7.20 | 10.50 | 8.85 | % | 0.13 | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 72.50 | 9.50 | 13.00 | 11.25 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 12.80 | 15.50 | 14.15 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 17.00 | 20.40 | 18.70 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 22.00 | 25.40 | 23.70 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 27.00 | 30.40 | 28.70 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |