Options Chain for MCDONALDS CORP COM (MCD) - $274.00 as of 8/5/2026 8:39:01 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 | 102.15 | 104.80 | 103.48 | % | 0.61 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 180.00 | 92.45 | 94.95 | 93.70 | % | 0.52 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 190.00 | 82.20 | 84.90 | 83.55 | 83.02 | +3.08 | +3.86% | 0.44 | 24 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 195.00 | 77.55 | 79.95 | 78.75 | 78.04 | +3.09 | +4.13% | 0.40 | 24 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 200.00 | 72.20 | 74.80 | 73.50 | 74.08 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 205.00 | 67.20 | 69.85 | 68.53 | % | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 210.00 | 62.20 | 64.75 | 63.48 | 57.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 215.00 | 57.20 | 60.00 | 58.60 | 52.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 220.00 | 52.20 | 54.80 | 53.50 | 48.96 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 225.00 | 47.20 | 50.00 | 48.60 | 44.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 4:00:04 PM EST |
| 230.00 | 42.20 | 44.75 | 43.48 | 41.45 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 4:00:04 PM EST |
| 235.00 | 37.20 | 40.00 | 38.60 | 35.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 4:00:04 PM EST |
| 240.00 | 32.20 | 34.75 | 33.48 | 33.53 | +4.43 | +15.23% | 0.14 | 2 | 11 | 1.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 242.50 | 29.70 | 32.30 | 31.00 | 31.04 | +2.12 | +7.34% | 0.13 | 2 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 245.00 | 27.20 | 29.70 | 28.45 | 22.74 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 247.50 | 24.75 | 27.50 | 26.13 | 22.25 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 4:00:04 PM EST |
| 250.00 | 22.20 | 24.80 | 23.50 | 20.39 | +3.39 | +19.95% | 0.09 | 1 | 176 | 0.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 252.50 | 19.75 | 23.15 | 21.45 | 21.62 | +6.32 | +41.31% | 0.08 | 5 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 255.00 | 17.25 | 20.40 | 18.83 | 17.80 | +4.89 | +37.88% | 0.07 | 19 | 18 | 0.95 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 257.50 | 14.75 | 17.15 | 15.95 | 14.05 | +2.80 | +24.89% | 0.06 | 1 | 25 | 0.69 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 260.00 | 12.85 | 14.75 | 13.80 | 12.75 | +4.55 | +55.49% | 0.05 | 11 | 32 | 0.64 | 0.97 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 262.50 | 10.40 | 12.40 | 11.40 | 11.10 | +4.54 | +69.21% | 0.04 | 1 | 40 | 0.58 | 0.95 | 0.02 | -0.18 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 265.00 | 8.55 | 9.80 | 9.18 | 9.35 | +4.13 | +79.12% | 0.03 | 103 | 202 | 0.48 | 0.90 | 0.02 | -0.31 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 267.50 | 6.25 | 7.20 | 6.73 | 5.50 | +1.80 | +48.65% | 0.03 | 133 | 317 | 0.41 | 0.84 | 0.04 | -0.42 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 270.00 | 4.30 | 5.35 | 4.83 | 3.90 | +1.46 | +59.84% | 0.02 | 429 | 1,511 | 0.28 | 0.74 | 0.05 | -0.52 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 272.50 | 2.71 | 3.60 | 3.16 | 3.15 | +1.55 | +96.88% | 0.01 | 314 | 394 | 0.29 | 0.60 | 0.06 | -0.58 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 275.00 | 1.60 | 2.22 | 1.91 | 1.96 | +0.96 | +96.00% | 0.01 | 913 | 914 | 0.28 | 0.44 | 0.07 | -0.58 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 277.50 | 0.89 | 1.20 | 1.05 | 1.05 | +0.40 | +61.54% | 0.00 | 672 | 1,355 | 0.29 | 0.28 | 0.06 | -0.50 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 280.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.24 | +60.00% | 0.00 | 2,730 | 2,771 | 0.32 | 0.17 | 0.04 | -0.39 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 282.50 | 0.25 | 0.44 | 0.35 | 0.24 | -0.03 | -11.12% | 0.00 | 1,361 | 853 | 0.33 | 0.10 | 0.03 | -0.28 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 285.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.05 | +33.34% | 0.00 | 705 | 841 | 0.35 | 0.06 | 0.02 | -0.16 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 287.50 | 0.03 | 0.15 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 117 | 468 | 0.34 | 0.03 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 290.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 545 | 993 | 0.40 | 0.02 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 292.50 | 0.04 | 0.21 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 142 | 383 | 0.47 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 11,329 | 1,020 | 0.45 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 297.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 97 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 206 | 2,868 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 0.63 | 0.32 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 33 | 692 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 264 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 582 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 9 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.08 | +100.00% | 0.00 | 15 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.56 | 0.28 | 0.02 | -0.09 | -81.82% | 0.00 | 90 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.05 | -41.67% | 0.00 | 36 | 42 | 2.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 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 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 12 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 36 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 83 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 279 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 317 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 154 | 496 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 247 | 1,862 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 252.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 88 | 554 | 0.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 255.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 338 | 834 | 0.40 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 257.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.22 | -88.00% | 0.00 | 293 | 719 | 0.38 | -0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 260.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.51 | -91.08% | 0.00 | 350 | 1,166 | 0.34 | -0.03 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 262.50 | 0.09 | 0.15 | 0.12 | 0.11 | -0.92 | -89.32% | 0.00 | 556 | 1,396 | 0.34 | -0.05 | 0.02 | -0.18 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 265.00 | 0.15 | 0.26 | 0.21 | 0.20 | -1.36 | -87.18% | 0.00 | 1,066 | 1,042 | 0.31 | -0.10 | 0.02 | -0.31 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 267.50 | 0.35 | 0.56 | 0.46 | 0.40 | -2.20 | -84.62% | 0.00 | 186 | 740 | 0.31 | -0.16 | 0.04 | -0.42 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 270.00 | 0.75 | 1.16 | 0.96 | 0.75 | -3.13 | -80.67% | 0.00 | 301 | 885 | 0.31 | -0.26 | 0.05 | -0.52 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 272.50 | 1.50 | 1.94 | 1.72 | 1.52 | -4.31 | -73.93% | 0.01 | 67 | 129 | 0.30 | -0.40 | 0.06 | -0.58 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 275.00 | 2.53 | 3.55 | 3.04 | 3.60 | -3.98 | -52.51% | 0.01 | 603 | 239 | 0.31 | -0.56 | 0.07 | -0.58 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 277.50 | 4.10 | 5.55 | 4.83 | 5.10 | -5.25 | -50.73% | 0.02 | 43 | 29 | 0.33 | -0.72 | 0.06 | -0.50 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 280.00 | 5.90 | 8.00 | 6.95 | 6.30 | -8.50 | -57.44% | 0.02 | 16 | 200 | 0.52 | -0.83 | 0.04 | -0.39 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 282.50 | 8.25 | 10.25 | 9.25 | 14.55 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.58 | -0.90 | 0.03 | -0.28 | 8/3/2026 | 8/5/2026 4:00:04 PM EST |
| 285.00 | 10.65 | 12.75 | 11.70 | 11.34 | -8.27 | -42.18% | 0.04 | 1 | 87 | 0.67 | -0.94 | 0.02 | -0.16 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 287.50 | 13.00 | 15.45 | 14.23 | 19.91 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.79 | -0.97 | 0.01 | -0.09 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 290.00 | 15.40 | 17.95 | 16.68 | 17.66 | -3.46 | -16.39% | 0.06 | 19 | 0 | 0.87 | -0.98 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 292.50 | 17.75 | 20.45 | 19.10 | 24.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 295.00 | 20.45 | 22.95 | 21.70 | 26.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 297.50 | 22.90 | 25.45 | 24.18 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:04 PM EST |
| 300.00 | 25.25 | 27.95 | 26.60 | 30.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 302.50 | 28.00 | 30.45 | 29.23 | 34.26 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 305.00 | 30.40 | 32.90 | 31.65 | 36.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 310.00 | 35.45 | 37.90 | 36.68 | 40.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 4:00:04 PM EST |
| 315.00 | 40.30 | 42.95 | 41.63 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 320.00 | 45.30 | 47.90 | 46.60 | % | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 325.00 | 50.10 | 52.95 | 51.53 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 330.00 | 55.45 | 57.95 | 56.70 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 335.00 | 60.45 | 62.90 | 61.68 | 67.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 4:00:04 PM EST |
| 340.00 | 65.40 | 67.90 | 66.65 | % | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 345.00 | 70.30 | 72.90 | 71.60 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 350.00 | 75.25 | 77.90 | 76.58 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 355.00 | 80.40 | 82.90 | 81.65 | 86.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 360.00 | 85.25 | 87.90 | 86.58 | 91.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 365.00 | 90.15 | 92.90 | 91.53 | 96.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 370.00 | 94.70 | 97.90 | 96.30 | 101.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 375.00 | 100.20 | 102.90 | 101.55 | 102.38 | +0.65 | +0.64% | 0.27 | 36 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 380.00 | 105.45 | 107.60 | 106.53 | 107.36 | -3.90 | -3.51% | 0.28 | 36 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 385.00 | 110.40 | 112.95 | 111.68 | 112.23 | -4.02 | -3.46% | 0.29 | 14 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 390.00 | 115.45 | 117.90 | 116.68 | 117.21 | -3.84 | -3.18% | 0.30 | 14 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:04 PM EST |
| 395.00 | 120.45 | 122.95 | 121.70 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:04 PM EST | |||
| 400.00 | 125.45 | 127.95 | 126.70 | 131.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |
| 405.00 | 130.25 | 132.95 | 131.60 | 136.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:04 PM EST |