MDLZ Stock — Mondelez International, Inc.: Options Chain

Calls		Puts
0	—	—	—	—	$0.05	—	—	1	1
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	—	—	$17.03	$0.08	-0.022	140%	1	1
Call · $45 In the money Snapshot session Aug 5, 2026 Last $17.03 Breakeven $62.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Snapshot session Jul 23, 2026 Last $0.08 Breakeven $44.92 Implied vol 140% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.049 Vega 0.004 Open interest 1 Model this put
2	4	92.2%	0.994	$14.56	$0.14	-0.073	167.8%	5	5
Call · $47.5 In the money Snapshot session Aug 5, 2026 Last $14.56 Breakeven $62.06 Implied vol 92.2% Delta 0.994 ≈99% ITM Gamma 0.002 Theta -0.009 Vega 0.002 Open interest 2 Model this call Put · $47.5 Snapshot session Jul 22, 2026 Last $0.14 Breakeven $47.36 Implied vol 167.8% Delta -0.073 ≈7% ITM Gamma 0.01 Theta -0.156 Vega 0.013 Open interest 5 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	83.1%	0.994	—	—	—	—	—	0
Call · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 83.1% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.002 Open interest 0 Model this call Put · $49 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$12.64	$0.15	-0.073	136.5%	1	38
Call · $50 In the money Snapshot session Jul 28, 2026 Last $12.64 Breakeven $62.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $50 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $49.85 Implied vol 136.5% Delta -0.073 ≈7% ITM Gamma 0.012 Theta -0.127 Vega 0.013 Open interest 38 Model this put
0	—	71.2%	0.993	—	—	-0.077	127.5%	—	0
Call · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.2% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.002 Open interest 0 Model this call Put · $51 Snapshot session Unknown Last — Breakeven — Implied vol 127.5% Delta -0.077 ≈8% ITM Gamma 0.014 Theta -0.124 Vega 0.013 Open interest 0 Model this put
0	—	65.5%	0.993	—	—	-0.094	126.4%	—	0
Call · $52 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.5% Delta 0.993 ≈99% ITM Gamma 0.004 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $52 Snapshot session Unknown Last — Breakeven — Implied vol 126.4% Delta -0.094 ≈9% ITM Gamma 0.016 Theta -0.143 Vega 0.013 Open interest 0 Model this put
1	1	—	—	$7.87	$0.05	-0.04	87.9%	30	134
Call · $52.5 In the money Snapshot session Jul 20, 2026 Last $7.87 Breakeven $60.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $52.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $52.45 Implied vol 87.9% Delta -0.04 ≈4% ITM Gamma 0.012 Theta -0.051 Vega 0.008 Open interest 134 Model this put
0	—	59.8%	0.992	—	$0.05	-0.077	104.5%	1	11
Call · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.8% Delta 0.992 ≈99% ITM Gamma 0.004 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $53 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $52.95 Implied vol 104.5% Delta -0.077 ≈8% ITM Gamma 0.017 Theta -0.102 Vega 0.013 Open interest 11 Model this put
0	—	—	—	—	$0.05	-0.098	103.5%	1	1
Call · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $54 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $53.95 Implied vol 103.5% Delta -0.098 ≈10% ITM Gamma 0.02 Theta -0.121 Vega 0.013 Open interest 1 Model this put
3	1	48.8%	0.991	$7.42	$0.05	-0.055	73.4%	1	569
Call · $55 In the money Snapshot session Aug 3, 2026 Last $7.42 Breakeven $62.42 Implied vol 48.8% Delta 0.991 ≈99% ITM Gamma 0.006 Theta -0.008 Vega 0.002 Open interest 3 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $54.95 Implied vol 73.4% Delta -0.055 ≈6% ITM Gamma 0.019 Theta -0.056 Vega 0.008 Open interest 569 Model this put
0	—	43.4%	0.99	—	$0.57	-0.179	117.3%	5	23
Call · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.4% Delta 0.99 ≈99% ITM Gamma 0.007 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $56 Snapshot session Jul 24, 2026 Last $0.57 Breakeven $55.43 Implied vol 117.3% Delta -0.179 ≈18% ITM Gamma 0.027 Theta -0.208 Vega 0.02 Open interest 23 Model this put
0	—	—	—	—	$0.17	-0.121	77.2%	1	67
Call · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57 Snapshot session Aug 6, 2026 Last $0.17 Breakeven $56.83 Implied vol 77.2% Delta -0.121 ≈12% ITM Gamma 0.032 Theta -0.107 Vega 0.014 Open interest 67 Model this put
10	1	90%	0.823	$4.60	$0.03	-0.128	72.6%	1	10.2k
Call · $57.5 In the money Snapshot session Aug 13, 2026 Last $4.60 Breakeven $62.10 Implied vol 90% Delta 0.823 ≈82% ITM Gamma 0.035 Theta -0.158 Vega 0.021 Open interest 10 Model this call Put · $57.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $57.47 Implied vol 72.6% Delta -0.128 ≈13% ITM Gamma 0.035 Theta -0.103 Vega 0.021 Open interest 10.2k Model this put
1	2	—	—	$4.07	$0.06	-0.143	70.4%	1	15
Call · $58 In the money Snapshot session Aug 10, 2026 Last $4.07 Breakeven $62.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $58 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $57.94 Implied vol 70.4% Delta -0.143 ≈14% ITM Gamma 0.039 Theta -0.107 Vega 0.021 Open interest 15 Model this put
1	2	59.3%	0.847	$3.14	$0.05	-0.067	40.2%	3	40
Call · $59 In the money Snapshot session Aug 10, 2026 Last $3.14 Breakeven $62.14 Implied vol 59.3% Delta 0.847 ≈85% ITM Gamma 0.048 Theta -0.095 Vega 0.021 Open interest 1 Model this call Put · $59 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $58.95 Implied vol 40.2% Delta -0.067 ≈7% ITM Gamma 0.04 Theta -0.035 Vega 0.014 Open interest 40 Model this put
707	2	—	—	$1.55	$0.05	-0.065	31.1%	35	561
Call · $60 In the money Snapshot session Aug 12, 2026 Last $1.55 Breakeven $61.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 707 Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $59.95 Implied vol 31.1% Delta -0.065 ≈7% ITM Gamma 0.051 Theta -0.027 Vega 0.014 Open interest 561 Model this put
438	6	64.5%	0.708	$2.73	$0.10	-0.097	25.5%	1	237
Call · $61 In the money Snapshot session Aug 14, 2026 Last $2.73 Breakeven $63.73 Implied vol 64.5% Delta 0.708 ≈71% ITM Gamma 0.065 Theta -0.15 Vega 0.028 Open interest 438 Model this call Put · $61 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $60.90 Implied vol 25.5% Delta -0.097 ≈10% ITM Gamma 0.082 Theta -0.03 Vega 0.014 Open interest 237 Model this put
138	5	31.5%	0.746	$1.85	$0.21	-0.175	21.8%	14	157
Call · $62 In the money Snapshot session Aug 14, 2026 Last $1.85 Breakeven $63.85 Implied vol 31.5% Delta 0.746 ≈75% ITM Gamma 0.124 Theta -0.069 Vega 0.028 Open interest 138 Model this call Put · $62 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $61.79 Implied vol 21.8% Delta -0.175 ≈17% ITM Gamma 0.144 Theta -0.038 Vega 0.022 Open interest 157 Model this put
679	3	45.4%	0.632	$1.55	$0.50	-0.261	22.3%	1	78
Call · $62.5 In the money Snapshot session Aug 14, 2026 Last $1.55 Breakeven $64.05 Implied vol 45.4% Delta 0.632 ≈63% ITM Gamma 0.102 Theta -0.117 Vega 0.032 Open interest 679 Model this call Put · $62.5 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $62.00 Implied vol 22.3% Delta -0.261 ≈26% ITM Gamma 0.178 Theta -0.049 Vega 0.028 Open interest 78 Model this put
591	14	32.5%	0.603	$1.04	$0.37	-0.356	22.3%	6	13
Call · $63 In the money Snapshot session Aug 14, 2026 Last $1.04 Breakeven $64.04 Implied vol 32.5% Delta 0.603 ≈60% ITM Gamma 0.145 Theta -0.085 Vega 0.032 Open interest 591 Model this call Put · $63 Snapshot session Aug 14, 2026 Last $0.37 Breakeven $62.63 Implied vol 22.3% Delta -0.356 ≈36% ITM Gamma 0.207 Theta -0.057 Vega 0.032 Open interest 13 Model this put
Underlying $63.61
42	71	20.7%	0.423	$0.55	—	-0.552	28.8%	—	0
Call · $64 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $64.55 Implied vol 20.7% Delta 0.423 ≈42% ITM Gamma 0.231 Theta -0.055 Vega 0.033 Open interest 42 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28.8% Delta -0.552 ≈55% ITM Gamma 0.168 Theta -0.077 Vega 0.033 Open interest 0 Model this put
2.1k	21	21.3%	0.224	$0.25	—	-0.749	23.8%	—	0
Call · $65 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $65.25 Implied vol 21.3% Delta 0.224 ≈22% ITM Gamma 0.173 Theta -0.044 Vega 0.022 Open interest 2.1k Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 23.8% Delta -0.749 ≈75% ITM Gamma 0.164 Theta -0.051 Vega 0.029 Open interest 0 Model this put
303	4	24.3%	0.126	$0.15	$4.40	-0.743	41.4%	24	30
Call · $66 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $66.15 Implied vol 24.3% Delta 0.126 ≈13% ITM Gamma 0.104 Theta -0.034 Vega 0.015 Open interest 303 Model this call Put · $66 In the money Snapshot session Aug 11, 2026 Last $4.40 Breakeven $61.60 Implied vol 41.4% Delta -0.743 ≈74% ITM Gamma 0.095 Theta -0.09 Vega 0.029 Open interest 30 Model this put
111	83	27.5%	0.074	$0.10	$3.86	-0.818	42.3%	4	2
Call · $67 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $67.10 Implied vol 27.5% Delta 0.074 ≈7% ITM Gamma 0.063 Theta -0.026 Vega 0.015 Open interest 111 Model this call Put · $67 In the money Snapshot session Aug 13, 2026 Last $3.86 Breakeven $63.14 Implied vol 42.3% Delta -0.818 ≈82% ITM Gamma 0.076 Theta -0.075 Vega 0.022 Open interest 2 Model this put
2.1k	34	34.1%	0.095	$0.10	$5.80	-0.851	42.8%	8	2
Call · $67.5 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $67.60 Implied vol 34.1% Delta 0.095 ≈9% ITM Gamma 0.06 Theta -0.039 Vega 0.015 Open interest 2.1k Model this call Put · $67.5 In the money Snapshot session Aug 11, 2026 Last $5.80 Breakeven $61.70 Implied vol 42.8% Delta -0.851 ≈85% ITM Gamma 0.067 Theta -0.067 Vega 0.023 Open interest 2 Model this put
11	1	35.6%	0.076	$0.17	$6.35	-0.868	45.1%	20	7
Call · $68 Snapshot session Aug 7, 2026 Last $0.17 Breakeven $68.17 Implied vol 35.6% Delta 0.076 ≈8% ITM Gamma 0.049 Theta -0.035 Vega 0.015 Open interest 11 Model this call Put · $68 In the money Snapshot session Aug 11, 2026 Last $6.35 Breakeven $61.65 Implied vol 45.1% Delta -0.868 ≈87% ITM Gamma 0.059 Theta -0.065 Vega 0.015 Open interest 7 Model this put
30	16	41.4%	0.067	$0.05	—	-0.964	34.9%	—	0
Call · $69 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $69.05 Implied vol 41.4% Delta 0.067 ≈7% ITM Gamma 0.039 Theta -0.037 Vega 0.009 Open interest 30 Model this call Put · $69 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.9% Delta -0.964 ≈96% ITM Gamma 0.028 Theta -0.018 Vega 0.009 Open interest 0 Model this put
136	15	43.9%	0.049	$0.05	—	-0.892	57.6%	—	0
Call · $70 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $70.05 Implied vol 43.9% Delta 0.049 ≈5% ITM Gamma 0.028 Theta -0.03 Vega 0.009 Open interest 136 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.6% Delta -0.892 ≈89% ITM Gamma 0.039 Theta -0.071 Vega 0.015 Open interest 0 Model this put
342	1	65.7%	0.107	$0.25	—	-0.93	56.8%	—	0
Call · $71 Snapshot session Aug 7, 2026 Last $0.25 Breakeven $71.25 Implied vol 65.7% Delta 0.107 ≈11% ITM Gamma 0.034 Theta -0.082 Vega 0.015 Open interest 342 Model this call Put · $71 In the money Snapshot session Unknown Last — Breakeven — Implied vol 56.8% Delta -0.93 ≈93% ITM Gamma 0.029 Theta -0.051 Vega 0.009 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $72 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $72 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$11.02	-0.975	53.7%	4	0
Call · $73 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $73 In the money Snapshot session Aug 12, 2026 Last $11.02 Breakeven $61.98 Implied vol 53.7% Delta -0.975 ≈97% ITM Gamma 0.014 Theta -0.02 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—	—	-0.943	72%	—	0
Call · $74 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $74 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72% Delta -0.943 ≈94% ITM Gamma 0.02 Theta -0.054 Vega 0.009 Open interest 0 Model this put
0	—	—	—	—	—	-0.978	62.4%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.4% Delta -0.978 ≈98% ITM Gamma 0.011 Theta -0.021 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—	—	-0.907	99.3%	—	0
Call · $76 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.3% Delta -0.907 ≈91% ITM Gamma 0.02 Theta -0.11 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—	—	-0.98	70.9%	—	0
Call · $77 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 In the money Snapshot session Unknown Last — Breakeven — Implied vol 70.9% Delta -0.98 ≈98% ITM Gamma 0.008 Theta -0.022 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—	$18.04	—	—	2	0
Call · $80 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 In the money Snapshot session Aug 12, 2026 Last $18.04 Breakeven $61.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$21.62	-0.911	156.3%	2	0
Call · $85 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $21.62 Breakeven $63.38 Implied vol 156.3% Delta -0.911 ≈91% ITM Gamma 0.013 Theta -0.169 Vega 0.017 Open interest 0 Model this put
2	1	—	—	$0.25	$26.52	-0.987	119.8%	10	0
Call · $90 Snapshot session Jul 10, 2026 Last $0.25 Breakeven $90.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $26.52 Breakeven $63.48 Implied vol 119.8% Delta -0.987 ≈99% ITM Gamma 0.004 Theta -0.026 Vega 0.002 Open interest 0 Model this put

Call · $40 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $40

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $39.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $42.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $42.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $45 In the money

Snapshot session: Aug 5, 2026
Last: $17.03
Breakeven: $62.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $45

Snapshot session: Jul 23, 2026
Last: $0.08
Breakeven: $44.92
Implied vol: 140%
Delta: -0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.049
Vega: 0.004
Open interest: 1

Model this put

Call · $47.5 In the money

Snapshot session: Aug 5, 2026
Last: $14.56
Breakeven: $62.06
Implied vol: 92.2%
Delta: 0.994 ≈99% ITM
Gamma: 0.002
Theta: -0.009
Vega: 0.002
Open interest: 2

Model this call

Put · $47.5

Snapshot session: Jul 22, 2026
Last: $0.14
Breakeven: $47.36
Implied vol: 167.8%
Delta: -0.073 ≈7% ITM
Gamma: 0.01
Theta: -0.156
Vega: 0.013
Open interest: 5

Model this put

Call · $48 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $48

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $49 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 83.1%
Delta: 0.994 ≈99% ITM
Gamma: 0.003
Theta: -0.009
Vega: 0.002
Open interest: 0

Model this call

Put · $49

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $50 In the money

Snapshot session: Jul 28, 2026
Last: $12.64
Breakeven: $62.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $50

Snapshot session: Aug 5, 2026
Last: $0.15
Breakeven: $49.85
Implied vol: 136.5%
Delta: -0.073 ≈7% ITM
Gamma: 0.012
Theta: -0.127
Vega: 0.013
Open interest: 38

Model this put

Call · $51 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.2%
Delta: 0.993 ≈99% ITM
Gamma: 0.003
Theta: -0.009
Vega: 0.002
Open interest: 0

Model this call

Put · $51

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 127.5%
Delta: -0.077 ≈8% ITM
Gamma: 0.014
Theta: -0.124
Vega: 0.013
Open interest: 0

Model this put

Call · $52 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.5%
Delta: 0.993 ≈99% ITM
Gamma: 0.004
Theta: -0.008
Vega: 0.002
Open interest: 0

Model this call

Put · $52

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 126.4%
Delta: -0.094 ≈9% ITM
Gamma: 0.016
Theta: -0.143
Vega: 0.013
Open interest: 0

Model this put

Call · $52.5 In the money

Snapshot session: Jul 20, 2026
Last: $7.87
Breakeven: $60.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $52.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $52.45
Implied vol: 87.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.012
Theta: -0.051
Vega: 0.008
Open interest: 134

Model this put

Call · $53 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 59.8%
Delta: 0.992 ≈99% ITM
Gamma: 0.004
Theta: -0.008
Vega: 0.002
Open interest: 0

Model this call

Put · $53

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $52.95
Implied vol: 104.5%
Delta: -0.077 ≈8% ITM
Gamma: 0.017
Theta: -0.102
Vega: 0.013
Open interest: 11

Model this put

Call · $54 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $54

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $53.95
Implied vol: 103.5%
Delta: -0.098 ≈10% ITM
Gamma: 0.02
Theta: -0.121
Vega: 0.013
Open interest: 1

Model this put

Call · $55 In the money

Snapshot session: Aug 3, 2026
Last: $7.42
Breakeven: $62.42
Implied vol: 48.8%
Delta: 0.991 ≈99% ITM
Gamma: 0.006
Theta: -0.008
Vega: 0.002
Open interest: 3

Model this call

Put · $55

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $54.95
Implied vol: 73.4%
Delta: -0.055 ≈6% ITM
Gamma: 0.019
Theta: -0.056
Vega: 0.008
Open interest: 569

Model this put

Call · $56 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.4%
Delta: 0.99 ≈99% ITM
Gamma: 0.007
Theta: -0.008
Vega: 0.002
Open interest: 0

Model this call

Put · $56

Snapshot session: Jul 24, 2026
Last: $0.57
Breakeven: $55.43
Implied vol: 117.3%
Delta: -0.179 ≈18% ITM
Gamma: 0.027
Theta: -0.208
Vega: 0.02
Open interest: 23

Model this put

Call · $57 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $57

Snapshot session: Aug 6, 2026
Last: $0.17
Breakeven: $56.83
Implied vol: 77.2%
Delta: -0.121 ≈12% ITM
Gamma: 0.032
Theta: -0.107
Vega: 0.014
Open interest: 67

Model this put

Call · $57.5 In the money

Snapshot session: Aug 13, 2026
Last: $4.60
Breakeven: $62.10
Implied vol: 90%
Delta: 0.823 ≈82% ITM
Gamma: 0.035
Theta: -0.158
Vega: 0.021
Open interest: 10

Model this call

Put · $57.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $57.47
Implied vol: 72.6%
Delta: -0.128 ≈13% ITM
Gamma: 0.035
Theta: -0.103
Vega: 0.021
Open interest: 10.2k

Model this put

Call · $58 In the money

Snapshot session: Aug 10, 2026
Last: $4.07
Breakeven: $62.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $58

Snapshot session: Aug 13, 2026
Last: $0.06
Breakeven: $57.94
Implied vol: 70.4%
Delta: -0.143 ≈14% ITM
Gamma: 0.039
Theta: -0.107
Vega: 0.021
Open interest: 15

Model this put

Call · $59 In the money

Snapshot session: Aug 10, 2026
Last: $3.14
Breakeven: $62.14
Implied vol: 59.3%
Delta: 0.847 ≈85% ITM
Gamma: 0.048
Theta: -0.095
Vega: 0.021
Open interest: 1

Model this call

Put · $59

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $58.95
Implied vol: 40.2%
Delta: -0.067 ≈7% ITM
Gamma: 0.04
Theta: -0.035
Vega: 0.014
Open interest: 40

Model this put

Call · $60 In the money

Snapshot session: Aug 12, 2026
Last: $1.55
Breakeven: $61.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 707

Model this call

Put · $60

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $59.95
Implied vol: 31.1%
Delta: -0.065 ≈7% ITM
Gamma: 0.051
Theta: -0.027
Vega: 0.014
Open interest: 561

Model this put

Call · $61 In the money

Snapshot session: Aug 14, 2026
Last: $2.73
Breakeven: $63.73
Implied vol: 64.5%
Delta: 0.708 ≈71% ITM
Gamma: 0.065
Theta: -0.15
Vega: 0.028
Open interest: 438

Model this call

Put · $61

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $60.90
Implied vol: 25.5%
Delta: -0.097 ≈10% ITM
Gamma: 0.082
Theta: -0.03
Vega: 0.014
Open interest: 237

Model this put

Call · $62 In the money

Snapshot session: Aug 14, 2026
Last: $1.85
Breakeven: $63.85
Implied vol: 31.5%
Delta: 0.746 ≈75% ITM
Gamma: 0.124
Theta: -0.069
Vega: 0.028
Open interest: 138

Model this call

Put · $62

Snapshot session: Aug 14, 2026
Last: $0.21
Breakeven: $61.79
Implied vol: 21.8%
Delta: -0.175 ≈17% ITM
Gamma: 0.144
Theta: -0.038
Vega: 0.022
Open interest: 157

Model this put

Call · $62.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.55
Breakeven: $64.05
Implied vol: 45.4%
Delta: 0.632 ≈63% ITM
Gamma: 0.102
Theta: -0.117
Vega: 0.032
Open interest: 679

Model this call

Put · $62.5

Snapshot session: Aug 13, 2026
Last: $0.50
Breakeven: $62.00
Implied vol: 22.3%
Delta: -0.261 ≈26% ITM
Gamma: 0.178
Theta: -0.049
Vega: 0.028
Open interest: 78

Model this put

Call · $63 In the money

Snapshot session: Aug 14, 2026
Last: $1.04
Breakeven: $64.04
Implied vol: 32.5%
Delta: 0.603 ≈60% ITM
Gamma: 0.145
Theta: -0.085
Vega: 0.032
Open interest: 591

Model this call

Put · $63

Snapshot session: Aug 14, 2026
Last: $0.37
Breakeven: $62.63
Implied vol: 22.3%
Delta: -0.356 ≈36% ITM
Gamma: 0.207
Theta: -0.057
Vega: 0.032
Open interest: 13

Model this put

Call · $64

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $64.55
Implied vol: 20.7%
Delta: 0.423 ≈42% ITM
Gamma: 0.231
Theta: -0.055
Vega: 0.033
Open interest: 42

Model this call

Put · $64 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 28.8%
Delta: -0.552 ≈55% ITM
Gamma: 0.168
Theta: -0.077
Vega: 0.033
Open interest: 0

Model this put

Call · $65

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $65.25
Implied vol: 21.3%
Delta: 0.224 ≈22% ITM
Gamma: 0.173
Theta: -0.044
Vega: 0.022
Open interest: 2.1k

Model this call

Put · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 23.8%
Delta: -0.749 ≈75% ITM
Gamma: 0.164
Theta: -0.051
Vega: 0.029
Open interest: 0

Model this put

Call · $66

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $66.15
Implied vol: 24.3%
Delta: 0.126 ≈13% ITM
Gamma: 0.104
Theta: -0.034
Vega: 0.015
Open interest: 303

Model this call

Put · $66 In the money

Snapshot session: Aug 11, 2026
Last: $4.40
Breakeven: $61.60
Implied vol: 41.4%
Delta: -0.743 ≈74% ITM
Gamma: 0.095
Theta: -0.09
Vega: 0.029
Open interest: 30

Model this put

Call · $67

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $67.10
Implied vol: 27.5%
Delta: 0.074 ≈7% ITM
Gamma: 0.063
Theta: -0.026
Vega: 0.015
Open interest: 111

Model this call

Put · $67 In the money

Snapshot session: Aug 13, 2026
Last: $3.86
Breakeven: $63.14
Implied vol: 42.3%
Delta: -0.818 ≈82% ITM
Gamma: 0.076
Theta: -0.075
Vega: 0.022
Open interest: 2

Model this put

Call · $67.5

Snapshot session: Aug 12, 2026
Last: $0.10
Breakeven: $67.60
Implied vol: 34.1%
Delta: 0.095 ≈9% ITM
Gamma: 0.06
Theta: -0.039
Vega: 0.015
Open interest: 2.1k

Model this call

Put · $67.5 In the money

Snapshot session: Aug 11, 2026
Last: $5.80
Breakeven: $61.70
Implied vol: 42.8%
Delta: -0.851 ≈85% ITM
Gamma: 0.067
Theta: -0.067
Vega: 0.023
Open interest: 2

Model this put

Call · $68

Snapshot session: Aug 7, 2026
Last: $0.17
Breakeven: $68.17
Implied vol: 35.6%
Delta: 0.076 ≈8% ITM
Gamma: 0.049
Theta: -0.035
Vega: 0.015
Open interest: 11

Model this call

Put · $68 In the money

Snapshot session: Aug 11, 2026
Last: $6.35
Breakeven: $61.65
Implied vol: 45.1%
Delta: -0.868 ≈87% ITM
Gamma: 0.059
Theta: -0.065
Vega: 0.015
Open interest: 7

Model this put

Call · $69

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $69.05
Implied vol: 41.4%
Delta: 0.067 ≈7% ITM
Gamma: 0.039
Theta: -0.037
Vega: 0.009
Open interest: 30

Model this call

Put · $69 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.9%
Delta: -0.964 ≈96% ITM
Gamma: 0.028
Theta: -0.018
Vega: 0.009
Open interest: 0

Model this put

Call · $70

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $70.05
Implied vol: 43.9%
Delta: 0.049 ≈5% ITM
Gamma: 0.028
Theta: -0.03
Vega: 0.009
Open interest: 136

Model this call

Put · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 57.6%
Delta: -0.892 ≈89% ITM
Gamma: 0.039
Theta: -0.071
Vega: 0.015
Open interest: 0

Model this put

Call · $71

Snapshot session: Aug 7, 2026
Last: $0.25
Breakeven: $71.25
Implied vol: 65.7%
Delta: 0.107 ≈11% ITM
Gamma: 0.034
Theta: -0.082
Vega: 0.015
Open interest: 342

Model this call

Put · $71 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 56.8%
Delta: -0.93 ≈93% ITM
Gamma: 0.029
Theta: -0.051
Vega: 0.009
Open interest: 0

Model this put

Call · $72

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $72 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $73

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $73 In the money

Snapshot session: Aug 12, 2026
Last: $11.02
Breakeven: $61.98
Implied vol: 53.7%
Delta: -0.975 ≈97% ITM
Gamma: 0.014
Theta: -0.02
Vega: 0.004
Open interest: 0

Model this put

Call · $74

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $74 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 72%
Delta: -0.943 ≈94% ITM
Gamma: 0.02
Theta: -0.054
Vega: 0.009
Open interest: 0

Model this put

Call · $75

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $75 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 62.4%
Delta: -0.978 ≈98% ITM
Gamma: 0.011
Theta: -0.021
Vega: 0.004
Open interest: 0

Model this put

Call · $76

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $76 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 99.3%
Delta: -0.907 ≈91% ITM
Gamma: 0.02
Theta: -0.11
Vega: 0.016
Open interest: 0

Model this put

Call · $77

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $77 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 70.9%
Delta: -0.98 ≈98% ITM
Gamma: 0.008
Theta: -0.022
Vega: 0.005
Open interest: 0

Model this put

Call · $80

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $80 In the money

Snapshot session: Aug 12, 2026
Last: $18.04
Breakeven: $61.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $85

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $85 In the money

Snapshot session: Aug 14, 2026
Last: $21.62
Breakeven: $63.38
Implied vol: 156.3%
Delta: -0.911 ≈91% ITM
Gamma: 0.013
Theta: -0.169
Vega: 0.017
Open interest: 0

Model this put

Call · $90

Snapshot session: Jul 10, 2026
Last: $0.25
Breakeven: $90.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $90 In the money

Snapshot session: Aug 14, 2026
Last: $26.52
Breakeven: $63.48
Implied vol: 119.8%
Delta: -0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.026
Vega: 0.002
Open interest: 0

Model this put

MDLZ · Mondelez International, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.05	—	—	1	1
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	—	—	$17.03		$0.08	-0.022	140%	1	1
Call · $45 In the money Snapshot session Aug 5, 2026 Last $17.03 Breakeven $62.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Snapshot session Jul 23, 2026 Last $0.08 Breakeven $44.92 Implied vol 140% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.049 Vega 0.004 Open interest 1 Model this put
2	4	92.2%	0.994	$14.56		$0.14	-0.073	167.8%	5	5
Call · $47.5 In the money Snapshot session Aug 5, 2026 Last $14.56 Breakeven $62.06 Implied vol 92.2% Delta 0.994 ≈99% ITM Gamma 0.002 Theta -0.009 Vega 0.002 Open interest 2 Model this call Put · $47.5 Snapshot session Jul 22, 2026 Last $0.14 Breakeven $47.36 Implied vol 167.8% Delta -0.073 ≈7% ITM Gamma 0.01 Theta -0.156 Vega 0.013 Open interest 5 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	83.1%	0.994	—		—	—	—	—	0
Call · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 83.1% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.002 Open interest 0 Model this call Put · $49 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$12.64		$0.15	-0.073	136.5%	1	38
Call · $50 In the money Snapshot session Jul 28, 2026 Last $12.64 Breakeven $62.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $50 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $49.85 Implied vol 136.5% Delta -0.073 ≈7% ITM Gamma 0.012 Theta -0.127 Vega 0.013 Open interest 38 Model this put
0	—	71.2%	0.993	—		—	-0.077	127.5%	—	0
Call · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.2% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.002 Open interest 0 Model this call Put · $51 Snapshot session Unknown Last — Breakeven — Implied vol 127.5% Delta -0.077 ≈8% ITM Gamma 0.014 Theta -0.124 Vega 0.013 Open interest 0 Model this put
0	—	65.5%	0.993	—		—	-0.094	126.4%	—	0
Call · $52 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.5% Delta 0.993 ≈99% ITM Gamma 0.004 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $52 Snapshot session Unknown Last — Breakeven — Implied vol 126.4% Delta -0.094 ≈9% ITM Gamma 0.016 Theta -0.143 Vega 0.013 Open interest 0 Model this put
1	1	—	—	$7.87		$0.05	-0.04	87.9%	30	134
Call · $52.5 In the money Snapshot session Jul 20, 2026 Last $7.87 Breakeven $60.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $52.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $52.45 Implied vol 87.9% Delta -0.04 ≈4% ITM Gamma 0.012 Theta -0.051 Vega 0.008 Open interest 134 Model this put
0	—	59.8%	0.992	—		$0.05	-0.077	104.5%	1	11
Call · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.8% Delta 0.992 ≈99% ITM Gamma 0.004 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $53 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $52.95 Implied vol 104.5% Delta -0.077 ≈8% ITM Gamma 0.017 Theta -0.102 Vega 0.013 Open interest 11 Model this put
0	—	—	—	—		$0.05	-0.098	103.5%	1	1
Call · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $54 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $53.95 Implied vol 103.5% Delta -0.098 ≈10% ITM Gamma 0.02 Theta -0.121 Vega 0.013 Open interest 1 Model this put
3	1	48.8%	0.991	$7.42		$0.05	-0.055	73.4%	1	569
Call · $55 In the money Snapshot session Aug 3, 2026 Last $7.42 Breakeven $62.42 Implied vol 48.8% Delta 0.991 ≈99% ITM Gamma 0.006 Theta -0.008 Vega 0.002 Open interest 3 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $54.95 Implied vol 73.4% Delta -0.055 ≈6% ITM Gamma 0.019 Theta -0.056 Vega 0.008 Open interest 569 Model this put
0	—	43.4%	0.99	—		$0.57	-0.179	117.3%	5	23
Call · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.4% Delta 0.99 ≈99% ITM Gamma 0.007 Theta -0.008 Vega 0.002 Open interest 0 Model this call Put · $56 Snapshot session Jul 24, 2026 Last $0.57 Breakeven $55.43 Implied vol 117.3% Delta -0.179 ≈18% ITM Gamma 0.027 Theta -0.208 Vega 0.02 Open interest 23 Model this put
0	—	—	—	—		$0.17	-0.121	77.2%	1	67
Call · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57 Snapshot session Aug 6, 2026 Last $0.17 Breakeven $56.83 Implied vol 77.2% Delta -0.121 ≈12% ITM Gamma 0.032 Theta -0.107 Vega 0.014 Open interest 67 Model this put
10	1	90%	0.823	$4.60		$0.03	-0.128	72.6%	1	10.2k
Call · $57.5 In the money Snapshot session Aug 13, 2026 Last $4.60 Breakeven $62.10 Implied vol 90% Delta 0.823 ≈82% ITM Gamma 0.035 Theta -0.158 Vega 0.021 Open interest 10 Model this call Put · $57.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $57.47 Implied vol 72.6% Delta -0.128 ≈13% ITM Gamma 0.035 Theta -0.103 Vega 0.021 Open interest 10.2k Model this put
1	2	—	—	$4.07		$0.06	-0.143	70.4%	1	15
Call · $58 In the money Snapshot session Aug 10, 2026 Last $4.07 Breakeven $62.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $58 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $57.94 Implied vol 70.4% Delta -0.143 ≈14% ITM Gamma 0.039 Theta -0.107 Vega 0.021 Open interest 15 Model this put
1	2	59.3%	0.847	$3.14		$0.05	-0.067	40.2%	3	40
Call · $59 In the money Snapshot session Aug 10, 2026 Last $3.14 Breakeven $62.14 Implied vol 59.3% Delta 0.847 ≈85% ITM Gamma 0.048 Theta -0.095 Vega 0.021 Open interest 1 Model this call Put · $59 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $58.95 Implied vol 40.2% Delta -0.067 ≈7% ITM Gamma 0.04 Theta -0.035 Vega 0.014 Open interest 40 Model this put
707	2	—	—	$1.55		$0.05	-0.065	31.1%	35	561
Call · $60 In the money Snapshot session Aug 12, 2026 Last $1.55 Breakeven $61.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 707 Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $59.95 Implied vol 31.1% Delta -0.065 ≈7% ITM Gamma 0.051 Theta -0.027 Vega 0.014 Open interest 561 Model this put
438	6	64.5%	0.708	$2.73		$0.10	-0.097	25.5%	1	237
Call · $61 In the money Snapshot session Aug 14, 2026 Last $2.73 Breakeven $63.73 Implied vol 64.5% Delta 0.708 ≈71% ITM Gamma 0.065 Theta -0.15 Vega 0.028 Open interest 438 Model this call Put · $61 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $60.90 Implied vol 25.5% Delta -0.097 ≈10% ITM Gamma 0.082 Theta -0.03 Vega 0.014 Open interest 237 Model this put
138	5	31.5%	0.746	$1.85		$0.21	-0.175	21.8%	14	157
Call · $62 In the money Snapshot session Aug 14, 2026 Last $1.85 Breakeven $63.85 Implied vol 31.5% Delta 0.746 ≈75% ITM Gamma 0.124 Theta -0.069 Vega 0.028 Open interest 138 Model this call Put · $62 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $61.79 Implied vol 21.8% Delta -0.175 ≈17% ITM Gamma 0.144 Theta -0.038 Vega 0.022 Open interest 157 Model this put
679	3	45.4%	0.632	$1.55		$0.50	-0.261	22.3%	1	78
Call · $62.5 In the money Snapshot session Aug 14, 2026 Last $1.55 Breakeven $64.05 Implied vol 45.4% Delta 0.632 ≈63% ITM Gamma 0.102 Theta -0.117 Vega 0.032 Open interest 679 Model this call Put · $62.5 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $62.00 Implied vol 22.3% Delta -0.261 ≈26% ITM Gamma 0.178 Theta -0.049 Vega 0.028 Open interest 78 Model this put
591	14	32.5%	0.603	$1.04		$0.37	-0.356	22.3%	6	13
Call · $63 In the money Snapshot session Aug 14, 2026 Last $1.04 Breakeven $64.04 Implied vol 32.5% Delta 0.603 ≈60% ITM Gamma 0.145 Theta -0.085 Vega 0.032 Open interest 591 Model this call Put · $63 Snapshot session Aug 14, 2026 Last $0.37 Breakeven $62.63 Implied vol 22.3% Delta -0.356 ≈36% ITM Gamma 0.207 Theta -0.057 Vega 0.032 Open interest 13 Model this put
Underlying $63.61
42	71	20.7%	0.423	$0.55		—	-0.552	28.8%	—	0
Call · $64 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $64.55 Implied vol 20.7% Delta 0.423 ≈42% ITM Gamma 0.231 Theta -0.055 Vega 0.033 Open interest 42 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28.8% Delta -0.552 ≈55% ITM Gamma 0.168 Theta -0.077 Vega 0.033 Open interest 0 Model this put
2.1k	21	21.3%	0.224	$0.25		—	-0.749	23.8%	—	0
Call · $65 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $65.25 Implied vol 21.3% Delta 0.224 ≈22% ITM Gamma 0.173 Theta -0.044 Vega 0.022 Open interest 2.1k Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 23.8% Delta -0.749 ≈75% ITM Gamma 0.164 Theta -0.051 Vega 0.029 Open interest 0 Model this put
303	4	24.3%	0.126	$0.15		$4.40	-0.743	41.4%	24	30
Call · $66 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $66.15 Implied vol 24.3% Delta 0.126 ≈13% ITM Gamma 0.104 Theta -0.034 Vega 0.015 Open interest 303 Model this call Put · $66 In the money Snapshot session Aug 11, 2026 Last $4.40 Breakeven $61.60 Implied vol 41.4% Delta -0.743 ≈74% ITM Gamma 0.095 Theta -0.09 Vega 0.029 Open interest 30 Model this put
111	83	27.5%	0.074	$0.10		$3.86	-0.818	42.3%	4	2
Call · $67 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $67.10 Implied vol 27.5% Delta 0.074 ≈7% ITM Gamma 0.063 Theta -0.026 Vega 0.015 Open interest 111 Model this call Put · $67 In the money Snapshot session Aug 13, 2026 Last $3.86 Breakeven $63.14 Implied vol 42.3% Delta -0.818 ≈82% ITM Gamma 0.076 Theta -0.075 Vega 0.022 Open interest 2 Model this put
2.1k	34	34.1%	0.095	$0.10		$5.80	-0.851	42.8%	8	2
Call · $67.5 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $67.60 Implied vol 34.1% Delta 0.095 ≈9% ITM Gamma 0.06 Theta -0.039 Vega 0.015 Open interest 2.1k Model this call Put · $67.5 In the money Snapshot session Aug 11, 2026 Last $5.80 Breakeven $61.70 Implied vol 42.8% Delta -0.851 ≈85% ITM Gamma 0.067 Theta -0.067 Vega 0.023 Open interest 2 Model this put
11	1	35.6%	0.076	$0.17		$6.35	-0.868	45.1%	20	7
Call · $68 Snapshot session Aug 7, 2026 Last $0.17 Breakeven $68.17 Implied vol 35.6% Delta 0.076 ≈8% ITM Gamma 0.049 Theta -0.035 Vega 0.015 Open interest 11 Model this call Put · $68 In the money Snapshot session Aug 11, 2026 Last $6.35 Breakeven $61.65 Implied vol 45.1% Delta -0.868 ≈87% ITM Gamma 0.059 Theta -0.065 Vega 0.015 Open interest 7 Model this put
30	16	41.4%	0.067	$0.05		—	-0.964	34.9%	—	0
Call · $69 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $69.05 Implied vol 41.4% Delta 0.067 ≈7% ITM Gamma 0.039 Theta -0.037 Vega 0.009 Open interest 30 Model this call Put · $69 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.9% Delta -0.964 ≈96% ITM Gamma 0.028 Theta -0.018 Vega 0.009 Open interest 0 Model this put
136	15	43.9%	0.049	$0.05		—	-0.892	57.6%	—	0
Call · $70 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $70.05 Implied vol 43.9% Delta 0.049 ≈5% ITM Gamma 0.028 Theta -0.03 Vega 0.009 Open interest 136 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.6% Delta -0.892 ≈89% ITM Gamma 0.039 Theta -0.071 Vega 0.015 Open interest 0 Model this put
342	1	65.7%	0.107	$0.25		—	-0.93	56.8%	—	0
Call · $71 Snapshot session Aug 7, 2026 Last $0.25 Breakeven $71.25 Implied vol 65.7% Delta 0.107 ≈11% ITM Gamma 0.034 Theta -0.082 Vega 0.015 Open interest 342 Model this call Put · $71 In the money Snapshot session Unknown Last — Breakeven — Implied vol 56.8% Delta -0.93 ≈93% ITM Gamma 0.029 Theta -0.051 Vega 0.009 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $72 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $72 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$11.02	-0.975	53.7%	4	0
Call · $73 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $73 In the money Snapshot session Aug 12, 2026 Last $11.02 Breakeven $61.98 Implied vol 53.7% Delta -0.975 ≈97% ITM Gamma 0.014 Theta -0.02 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	-0.943	72%	—	0
Call · $74 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $74 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72% Delta -0.943 ≈94% ITM Gamma 0.02 Theta -0.054 Vega 0.009 Open interest 0 Model this put
0	—	—	—	—		—	-0.978	62.4%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.4% Delta -0.978 ≈98% ITM Gamma 0.011 Theta -0.021 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	-0.907	99.3%	—	0
Call · $76 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.3% Delta -0.907 ≈91% ITM Gamma 0.02 Theta -0.11 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.98	70.9%	—	0
Call · $77 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 In the money Snapshot session Unknown Last — Breakeven — Implied vol 70.9% Delta -0.98 ≈98% ITM Gamma 0.008 Theta -0.022 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		$18.04	—	—	2	0
Call · $80 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 In the money Snapshot session Aug 12, 2026 Last $18.04 Breakeven $61.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$21.62	-0.911	156.3%	2	0
Call · $85 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $21.62 Breakeven $63.38 Implied vol 156.3% Delta -0.911 ≈91% ITM Gamma 0.013 Theta -0.169 Vega 0.017 Open interest 0 Model this put
2	1	—	—	$0.25		$26.52	-0.987	119.8%	10	0
Call · $90 Snapshot session Jul 10, 2026 Last $0.25 Breakeven $90.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $26.52 Breakeven $63.48 Implied vol 119.8% Delta -0.987 ≈99% ITM Gamma 0.004 Theta -0.026 Vega 0.002 Open interest 0 Model this put