Options Chain for MCDONALDS CORP COM (MCD) - $274.48 as of 8/9/2026 9:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 102.65 | 105.65 | 104.15 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 180.00 | 92.60 | 96.05 | 94.33 | % | 0.52 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 190.00 | 82.70 | 85.60 | 84.15 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 195.00 | 78.15 | 80.60 | 79.38 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 200.00 | 72.60 | 75.70 | 74.15 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 205.00 | 67.65 | 70.65 | 69.15 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 210.00 | 63.15 | 65.65 | 64.40 | % | 0.31 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 215.00 | 58.15 | 60.65 | 59.40 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 220.00 | 52.60 | 55.65 | 54.13 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 225.00 | 47.60 | 50.70 | 49.15 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 230.00 | 42.80 | 45.70 | 44.25 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 235.00 | 37.85 | 40.80 | 39.33 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 240.00 | 33.15 | 35.65 | 34.40 | 35.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 242.50 | 30.55 | 33.15 | 31.85 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 245.00 | 28.20 | 30.65 | 29.43 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 247.50 | 25.70 | 28.15 | 26.93 | % | 0.11 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 250.00 | 22.90 | 25.65 | 24.28 | 24.92 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 252.50 | 20.60 | 23.05 | 21.83 | % | 0.09 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 255.00 | 18.20 | 20.70 | 19.45 | 15.72 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.49 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 257.50 | 15.45 | 18.25 | 16.85 | % | 0.07 | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.06 | 8/7/2026 4:00:12 PM EST | |||
| 260.00 | 13.25 | 15.70 | 14.48 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.40 | 0.96 | 0.01 | -0.08 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 262.50 | 11.10 | 12.65 | 11.88 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | 0.93 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 265.00 | 8.60 | 10.65 | 9.63 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.29 | 0.89 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 267.50 | 6.55 | 8.25 | 7.40 | 7.48 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.25 | 0.83 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 5.10 | 6.20 | 5.65 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 581 | 0.18 | 0.74 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 272.50 | 3.95 | 4.50 | 4.23 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.20 | 0.62 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 275.00 | 2.56 | 2.97 | 2.77 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.20 | 0.48 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 277.50 | 1.63 | 1.97 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.20 | 0.35 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 1.03 | 1.23 | 1.13 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 0.20 | 0.25 | 0.04 | -0.18 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 282.50 | 0.61 | 0.82 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.21 | 0.17 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 285.00 | 0.20 | 0.53 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.20 | 0.11 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 287.50 | 0.21 | 0.49 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.24 | 0.07 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.22 | 0.04 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 292.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.26 | 0.02 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.25 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 297.50 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 302.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 305.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 307.50 | 0.00 | 0.76 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 315.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 325.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 335.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 345.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 350.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 355.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 360.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 365.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 370.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 375.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 380.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 385.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 395.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 205.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 215.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 225.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 235.00 | 0.00 | 0.72 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 242.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 247.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 252.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.22 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 257.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.23 | -0.02 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 0.07 | 0.32 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.24 | -0.04 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 262.50 | 0.12 | 0.29 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.21 | -0.07 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 265.00 | 0.30 | 0.42 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.20 | -0.11 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 267.50 | 0.57 | 0.75 | 0.66 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.20 | -0.17 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 1.10 | 1.35 | 1.23 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.20 | -0.26 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 272.50 | 1.93 | 2.40 | 2.17 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.20 | -0.38 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 275.00 | 3.00 | 3.65 | 3.33 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.20 | -0.52 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 277.50 | 3.80 | 5.35 | 4.58 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.18 | -0.65 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 6.05 | 7.70 | 6.88 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.22 | -0.75 | 0.04 | -0.18 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 282.50 | 7.80 | 9.90 | 8.85 | 8.43 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.83 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 285.00 | 9.90 | 12.25 | 11.08 | 10.26 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.35 | -0.89 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 287.50 | 12.50 | 14.65 | 13.58 | 11.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.93 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 14.60 | 17.60 | 16.10 | 15.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.47 | -0.96 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 292.50 | 17.00 | 19.55 | 18.28 | % | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 295.00 | 19.55 | 22.05 | 20.80 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 297.50 | 22.05 | 24.55 | 23.30 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 24.55 | 27.55 | 26.05 | 30.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:12 PM EST |
| 302.50 | 27.05 | 29.55 | 28.30 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 305.00 | 29.55 | 32.40 | 30.98 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 307.50 | 32.05 | 34.55 | 33.30 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 310.00 | 34.55 | 37.30 | 35.93 | 41.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 315.00 | 39.55 | 42.15 | 40.85 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 320.00 | 44.55 | 47.55 | 46.05 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 325.00 | 49.55 | 52.05 | 50.80 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 330.00 | 54.55 | 57.20 | 55.88 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 335.00 | 59.55 | 62.20 | 60.88 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 340.00 | 64.55 | 67.20 | 65.88 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 345.00 | 69.55 | 72.55 | 71.05 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 350.00 | 74.55 | 77.20 | 75.88 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 355.00 | 79.55 | 82.40 | 80.98 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 360.00 | 84.55 | 87.20 | 85.88 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 365.00 | 89.55 | 92.45 | 91.00 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 370.00 | 94.55 | 97.20 | 95.88 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 375.00 | 99.55 | 102.20 | 100.88 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 380.00 | 104.55 | 107.45 | 106.00 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 385.00 | 109.55 | 112.20 | 110.88 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 390.00 | 114.55 | 117.05 | 115.80 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 395.00 | 119.55 | 122.05 | 120.80 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 400.00 | 124.55 | 127.05 | 125.80 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 405.00 | 129.55 | 132.40 | 130.98 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST |