[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDLZ":3,"homepage-market-summary":34,"stock-options-MDLZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDLZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mondelez International, Inc. Class A","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Mondelez has operated independently since its split from the former Kraft Foods North American grocery business in October 2012. Since that time, the firm has been a leading player in the global snack enclave with a presence in the biscuit (48% of sales as of the end of fiscal 2025), chocolate (33%), gum\u002Fcandy (10%), beverage (3%), and cheese and grocery (6%) aisles. Mondelez's portfolio includes well-known brands like Oreo, Chips Ahoy, Halls, and Cadbury. The firm garners around one-third of its revenue from developing markets, around 40% from Europe, and more than one-fourth from North America.","91,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4888,2.08,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},59.62,58.25,59.96,58.49,1.13,1.93,7178174.579713,83070,59.4913,66.65,51.2,9370661.507599227,54.5,6365,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":244,"updated_at":728,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},714,896,0.1,[190,191,196,200,204,208,212,216,220,224,228,232,236,240],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",254,"270617",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",346,"270917",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",472,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",836,"290119",[245,259,271,283,294,305,315,327,342,357,372,390,407,427,450,472,496,521,542,563,581,598,612,628,642,655,666,675,684,693,701,710,719],{"strike":246,"call":247,"put":255,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":254,"in_the_money":43},"MDLZ  261009C00040000",17.5,21.4,0,0.1982,1,0.003256,{"contract_symbol":256,"symbol":256,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":258,"implied_volatility":258,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00040000",0.05,0.4026,{"strike":214,"call":260,"put":267,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":266,"in_the_money":43},"MDLZ  261009C00045000",12.5,16.4,14.12,0.1981,0.003663,{"contract_symbol":268,"symbol":268,"bid":251,"ask":269,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00045000",0.2,0.4154,{"strike":272,"call":273,"put":280,"callItm":43,"putItm":14,"isAtm":14},46,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":9,"changePercent":9,"volume":278,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":279,"in_the_money":43},"MDLZ  261009C00046000",11.5,15.4,13.11,2,0.003744,{"contract_symbol":281,"symbol":281,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00046000",2.15,{"strike":284,"call":285,"put":292,"callItm":43,"putItm":14,"isAtm":14},47,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":9,"changePercent":9,"volume":290,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":291,"in_the_money":43},"MDLZ  261009C00047000",10.5,14.4,12.33,8,0.003826,{"contract_symbol":293,"symbol":293,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":258,"implied_volatility":258,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00047000",{"strike":295,"call":296,"put":303,"callItm":43,"putItm":14,"isAtm":14},48,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":9,"changePercent":9,"volume":301,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":302,"in_the_money":43},"MDLZ  261009C00048000",9.5,13.4,11.4,15,0.003907,{"contract_symbol":304,"symbol":304,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00048000",{"strike":306,"call":307,"put":313,"callItm":43,"putItm":14,"isAtm":14},49,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":9,"changePercent":9,"volume":290,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":312,"in_the_money":43},"MDLZ  261009C00049000",8.5,12.4,10.3,0.003989,{"contract_symbol":314,"symbol":314,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00049000",{"strike":316,"call":317,"put":323,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":322,"in_the_money":43},"MDLZ  261009C00050000",7.5,10.9,8.62,0.00407,{"contract_symbol":324,"symbol":324,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":258,"implied_volatility":258,"delta":325,"gamma":326,"theta":325,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009P00050000",-0.000001,0.000001,{"strike":328,"call":329,"put":335,"callItm":43,"putItm":14,"isAtm":14},51,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":334,"in_the_money":43},"MDLZ  261009C00051000",6.5,9.9,7.69,0.004151,{"contract_symbol":336,"symbol":336,"bid":251,"ask":337,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":251,"in_the_money":14},"MDLZ  261009P00051000",2.1,-0.000014,0.000028,-0.000024,0.000003,{"strike":343,"call":344,"put":350,"callItm":43,"putItm":14,"isAtm":14},52,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":349,"in_the_money":43},"MDLZ  261009C00052000",5.5,9,6.57,0.004233,{"contract_symbol":351,"symbol":351,"bid":251,"ask":352,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":270,"implied_volatility":270,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":325,"in_the_money":14},"MDLZ  261009P00052000",1.15,-0.000122,0.000214,-0.00018,0.000026,{"strike":358,"call":359,"put":364,"callItm":43,"putItm":14,"isAtm":14},53,{"contract_symbol":360,"symbol":360,"bid":361,"ask":290,"last":362,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":363,"in_the_money":43},"MDLZ  261009C00053000",5.3,5.64,0.004314,{"contract_symbol":365,"symbol":365,"bid":251,"ask":366,"last":257,"change":251,"changePercent":9,"volume":251,"openInterest":278,"open_interest":278,"iv":258,"implied_volatility":258,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"MDLZ  261009P00053000",0.35,-0.00056,0.000912,-0.000719,0.000106,-0.000003,{"strike":373,"call":374,"put":381,"callItm":43,"putItm":14,"isAtm":14},54,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":251,"changePercent":9,"volume":251,"openInterest":379,"open_interest":379,"iv":265,"implied_volatility":265,"delta":253,"gamma":251,"theta":251,"vega":251,"rho":380,"in_the_money":43},"MDLZ  261009C00054000",3.5,7,3.91,6,0.004396,{"contract_symbol":382,"symbol":382,"bid":251,"ask":257,"last":383,"change":251,"changePercent":9,"volume":251,"openInterest":384,"open_interest":384,"iv":270,"implied_volatility":270,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"MDLZ  261009P00054000",0.06,102,-0.003902,0.005185,-0.004354,0.000623,-0.000019,{"strike":391,"call":392,"put":399,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":393,"symbol":393,"bid":394,"ask":379,"last":395,"change":251,"changePercent":9,"volume":251,"openInterest":379,"open_interest":379,"iv":265,"implied_volatility":265,"delta":396,"gamma":397,"theta":371,"vega":326,"rho":398,"in_the_money":43},"MDLZ  261009C00055000",3.3,2.99,0.999997,0.000014,0.004477,{"contract_symbol":400,"symbol":400,"bid":251,"ask":257,"last":401,"change":251,"changePercent":9,"volume":251,"openInterest":253,"open_interest":253,"iv":270,"implied_volatility":270,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"MDLZ  261009P00055000",1.01,-0.014971,0.01692,-0.014207,0.002034,-0.000074,{"strike":408,"call":409,"put":418,"callItm":43,"putItm":14,"isAtm":14},56,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":43},"MDLZ  261009C00056000",2.35,5,0.999778,0.000784,-0.00015,0.000045,0.004557,{"contract_symbol":419,"symbol":419,"bid":251,"ask":366,"last":420,"change":251,"changePercent":9,"volume":251,"openInterest":421,"open_interest":421,"iv":258,"implied_volatility":258,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"MDLZ  261009P00056000",0.08,103,-0.0407,0.040356,-0.031832,0.004701,-0.0002,{"strike":428,"call":429,"put":439,"callItm":43,"putItm":14,"isAtm":14},57,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"MDLZ  261009C00057000",1.4,4,0.1467,0.999664,0.001556,-0.000163,0.000066,0.004638,{"contract_symbol":440,"symbol":440,"bid":251,"ask":441,"last":442,"change":443,"changePercent":9,"volume":412,"openInterest":379,"open_interest":379,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"MDLZ  261009P00057000",0.7,0.02,-0.13,0.3796,-0.091888,0.080759,-0.056634,0.008871,-0.000453,{"strike":451,"call":452,"put":462,"callItm":43,"putItm":14,"isAtm":43},58,{"contract_symbol":453,"symbol":453,"bid":64,"ask":454,"last":278,"change":431,"changePercent":9,"volume":432,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":43},"MDLZ  261009C00058000",3.1,94,0.2247,0.914511,0.129305,-0.031766,0.008406,0.004302,{"contract_symbol":463,"symbol":463,"bid":257,"ask":464,"last":188,"change":465,"changePercent":9,"volume":358,"openInterest":246,"open_interest":246,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"MDLZ  261009P00058000",0.5,-0.73,0.3086,-0.157807,0.145281,-0.067303,0.01297,-0.000777,{"strike":473,"call":474,"put":486,"callItm":43,"putItm":14,"isAtm":43},59,{"contract_symbol":475,"symbol":475,"bid":476,"ask":253,"last":477,"change":106,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":43},"MDLZ  261009C00059000",0.85,0.95,20,21,0.2678,0.671762,0.250889,-0.087537,0.019438,0.003184,{"contract_symbol":487,"symbol":487,"bid":269,"ask":126,"last":366,"change":488,"changePercent":9,"volume":412,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"MDLZ  261009P00059000",-0.75,32,0.2483,-0.316408,0.266438,-0.079958,0.019145,-0.001558,{"strike":497,"call":498,"put":511,"callItm":14,"putItm":43,"isAtm":43},60,{"contract_symbol":499,"symbol":499,"bid":251,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"MDLZ  261009C00060000",0.75,0.33,0.23,11,141,0.2522,0.394408,0.283716,-0.087811,0.020703,0.001884,{"contract_symbol":512,"symbol":512,"bid":257,"ask":513,"last":514,"change":251,"changePercent":9,"volume":251,"openInterest":432,"open_interest":432,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":43},"MDLZ  261009P00060000",2.25,2.04,0.2423,-0.61014,0.294332,-0.084097,0.020636,-0.003021,{"strike":522,"call":523,"put":532,"callItm":14,"putItm":43,"isAtm":43},61,{"contract_symbol":524,"symbol":524,"bid":251,"ask":269,"last":188,"change":257,"changePercent":9,"volume":525,"openInterest":210,"open_interest":210,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"MDLZ  261009C00061000",576,0.199,0.102813,0.167318,-0.032235,0.009633,0.000495,{"contract_symbol":533,"symbol":533,"bid":534,"ask":394,"last":535,"change":251,"changePercent":9,"volume":251,"openInterest":432,"open_interest":432,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":43},"MDLZ  261009P00061000",0.25,1.74,0.3382,-0.768755,0.167435,-0.093172,0.016383,-0.003863,{"strike":543,"call":544,"put":554,"callItm":14,"putItm":43,"isAtm":43},62,{"contract_symbol":545,"symbol":545,"bid":251,"ask":188,"last":546,"change":251,"changePercent":9,"volume":251,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"MDLZ  261009C00062000",0.01,112,0.1978,0.014461,0.034492,-0.006566,0.001974,0.00007,{"contract_symbol":555,"symbol":555,"bid":352,"ask":556,"last":557,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":43},"MDLZ  261009P00062000",3.8,2.07,-0.897549,0.098198,-0.054644,0.009608,-0.004557,{"strike":564,"call":565,"put":573,"callItm":14,"putItm":43,"isAtm":14},63,{"contract_symbol":566,"symbol":566,"bid":251,"ask":269,"last":257,"change":251,"changePercent":9,"volume":251,"openInterest":567,"open_interest":567,"iv":526,"implied_volatility":526,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"MDLZ  261009C00063000",93,0.001097,0.003424,-0.00066,0.000197,0.000005,{"contract_symbol":574,"symbol":574,"bid":337,"ask":346,"last":575,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":43},"MDLZ  261009P00063000",3.09,-0.963444,0.04402,-0.024496,0.004307,-0.004953,{"strike":582,"call":583,"put":590,"callItm":14,"putItm":43,"isAtm":14},64,{"contract_symbol":584,"symbol":584,"bid":251,"ask":257,"last":257,"change":251,"changePercent":9,"volume":251,"openInterest":585,"open_interest":585,"iv":526,"implied_volatility":526,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":251,"in_the_money":14},"MDLZ  261009C00064000",23,0.000041,0.000159,-0.000031,0.000009,{"contract_symbol":591,"symbol":591,"bid":454,"ask":331,"last":592,"change":251,"changePercent":9,"volume":251,"openInterest":253,"open_interest":253,"iv":536,"implied_volatility":536,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":43},"MDLZ  261009P00064000",5.63,-0.989509,0.015278,-0.008501,0.001495,-0.005159,{"strike":599,"call":600,"put":603,"callItm":14,"putItm":43,"isAtm":14},65,{"contract_symbol":601,"symbol":601,"bid":251,"ask":257,"last":257,"change":251,"changePercent":9,"volume":251,"openInterest":503,"open_interest":503,"iv":526,"implied_volatility":526,"delta":326,"gamma":602,"theta":325,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00065000",0.000004,{"contract_symbol":604,"symbol":604,"bid":605,"ask":319,"last":606,"change":251,"changePercent":9,"volume":251,"openInterest":253,"open_interest":253,"iv":536,"implied_volatility":536,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":43},"MDLZ  261009P00065000",4.1,6.55,-0.997572,0.004155,-0.002312,0.000407,-0.005279,{"strike":613,"call":614,"put":618,"callItm":14,"putItm":43,"isAtm":14},66,{"contract_symbol":615,"symbol":615,"bid":251,"ask":616,"last":617,"change":251,"changePercent":9,"volume":251,"openInterest":412,"open_interest":412,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00066000",1.6,0.17,{"contract_symbol":619,"symbol":619,"bid":620,"ask":309,"last":621,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":43},"MDLZ  261009P00066000",5.1,7.44,0.347,-0.999385,0.001153,-0.000676,0.000116,-0.005369,{"strike":629,"call":630,"put":633,"callItm":14,"putItm":43,"isAtm":14},67,{"contract_symbol":631,"symbol":631,"bid":251,"ask":282,"last":257,"change":251,"changePercent":9,"volume":251,"openInterest":632,"open_interest":632,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00067000",25,{"contract_symbol":634,"symbol":634,"bid":635,"ask":298,"last":636,"change":9,"changePercent":9,"volume":253,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":43},"MDLZ  261009P00067000",6.1,8.37,-0.99993,0.000155,-0.000086,0.000015,-0.005453,{"strike":643,"call":644,"put":647,"callItm":14,"putItm":43,"isAtm":14},68,{"contract_symbol":645,"symbol":645,"bid":251,"ask":616,"last":646,"change":251,"changePercent":9,"volume":251,"openInterest":301,"open_interest":301,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00068000",0.15,{"contract_symbol":648,"symbol":648,"bid":649,"ask":287,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":43},"MDLZ  261009P00068000",7.1,-0.999991,0.000022,-0.000012,0.000002,-0.005535,{"strike":656,"call":657,"put":661,"callItm":14,"putItm":43,"isAtm":14},69,{"contract_symbol":658,"symbol":658,"bid":251,"ask":659,"last":660,"change":251,"changePercent":9,"volume":251,"openInterest":377,"open_interest":377,"iv":548,"implied_volatility":548,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00069000",1.55,0.11,{"contract_symbol":662,"symbol":662,"bid":663,"ask":275,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":622,"implied_volatility":622,"delta":664,"gamma":602,"theta":371,"vega":251,"rho":665,"in_the_money":43},"MDLZ  261009P00069000",8.1,-0.999998,-0.005616,{"strike":667,"call":668,"put":670,"callItm":14,"putItm":43,"isAtm":14},70,{"contract_symbol":669,"symbol":669,"bid":251,"ask":616,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00070000",{"contract_symbol":671,"symbol":671,"bid":672,"ask":262,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":674,"in_the_money":43},"MDLZ  261009P00070000",8.7,-1,-0.005698,{"strike":676,"call":677,"put":679,"callItm":14,"putItm":43,"isAtm":14},71,{"contract_symbol":678,"symbol":678,"bid":251,"ask":616,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00071000",{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":683,"in_the_money":43},"MDLZ  261009P00071000",9.6,13.5,-0.005779,{"strike":685,"call":686,"put":688,"callItm":14,"putItm":43,"isAtm":14},72,{"contract_symbol":687,"symbol":687,"bid":251,"ask":282,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00072000",{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":622,"implied_volatility":622,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":692,"in_the_money":43},"MDLZ  261009P00072000",10.6,14.5,-0.005861,{"strike":218,"call":694,"put":696,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":695,"symbol":695,"bid":251,"ask":616,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00073000",{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":700,"in_the_money":43},"MDLZ  261009P00073000",11.8,15.5,-0.005942,{"strike":702,"call":703,"put":706,"callItm":14,"putItm":43,"isAtm":14},74,{"contract_symbol":704,"symbol":704,"bid":251,"ask":705,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00074000",1.35,{"contract_symbol":707,"symbol":707,"bid":262,"ask":708,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":709,"in_the_money":43},"MDLZ  261009P00074000",16.5,-0.006024,{"strike":711,"call":712,"put":715,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":713,"symbol":713,"bid":251,"ask":282,"last":714,"change":251,"changePercent":9,"volume":251,"openInterest":253,"open_interest":253,"iv":548,"implied_volatility":548,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00075000",1.41,{"contract_symbol":716,"symbol":716,"bid":717,"ask":249,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":622,"implied_volatility":622,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":718,"in_the_money":43},"MDLZ  261009P00075000",13.6,-0.006105,{"strike":720,"call":721,"put":723,"callItm":14,"putItm":43,"isAtm":14},80,{"contract_symbol":722,"symbol":722,"bid":251,"ask":282,"last":92,"change":251,"changePercent":9,"volume":251,"openInterest":278,"open_interest":278,"iv":526,"implied_volatility":526,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"MDLZ  261009C00080000",{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":536,"implied_volatility":536,"delta":673,"gamma":251,"theta":251,"vega":251,"rho":727,"in_the_money":43},"MDLZ  261009P00080000",18.5,22.5,-0.006512,"2026-10-07T02:18:36.517506+00:00"]