Options Chain for MCDONALDS CORP COM (MCD) - $274.00 as of 8/6/2026 11:49:20 AM 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 | 104.85 | 108.30 | 106.58 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 180.00 | 94.75 | 98.25 | 96.50 | % | 0.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 190.00 | 84.80 | 87.50 | 86.15 | % | 0.45 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 195.00 | 79.35 | 83.25 | 81.30 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 200.00 | 74.35 | 77.50 | 75.93 | % | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 205.00 | 69.40 | 73.25 | 71.33 | % | 0.35 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 210.00 | 64.50 | 68.30 | 66.40 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 215.00 | 60.20 | 62.50 | 61.35 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 220.00 | 54.30 | 58.30 | 56.30 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 225.00 | 50.15 | 51.90 | 51.03 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 230.00 | 44.65 | 47.55 | 46.10 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 235.00 | 39.65 | 43.10 | 41.38 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 240.00 | 35.05 | 36.95 | 36.00 | 34.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 242.50 | 32.80 | 34.85 | 33.83 | % | 0.14 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 245.00 | 29.70 | 33.30 | 31.50 | 29.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 247.50 | 27.55 | 29.85 | 28.70 | % | 0.12 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 250.00 | 25.30 | 26.95 | 26.13 | 23.77 | -1.48 | -5.87% | 0.10 | 1 | 5 | 0.44 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 252.50 | 22.20 | 24.90 | 23.55 | % | 0.09 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 8/6/2026 4:00:02 PM EST | |||
| 255.00 | 20.35 | 22.05 | 21.20 | 15.72 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.47 | 0.99 | 0.00 | -0.05 | 8/4/2026 | 8/6/2026 4:00:02 PM EST |
| 257.50 | 17.90 | 19.70 | 18.80 | % | 0.07 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.08 | 8/6/2026 4:00:02 PM EST | |||
| 260.00 | 15.50 | 17.15 | 16.33 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.33 | 0.96 | 0.01 | -0.10 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 262.50 | 13.15 | 14.85 | 14.00 | 13.80 | +0.83 | +6.40% | 0.05 | 1 | 8 | 0.31 | 0.93 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 265.00 | 10.95 | 13.00 | 11.98 | 12.23 | +2.98 | +32.22% | 0.05 | 1 | 66 | 0.34 | 0.89 | 0.02 | -0.15 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 267.50 | 8.85 | 10.35 | 9.60 | 10.00 | +2.40 | +31.58% | 0.04 | 8 | 60 | 0.28 | 0.84 | 0.03 | -0.18 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 270.00 | 7.20 | 8.90 | 8.05 | 8.01 | +1.71 | +27.15% | 0.03 | 8 | 574 | 0.25 | 0.76 | 0.03 | -0.21 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 272.50 | 5.55 | 6.25 | 5.90 | 5.70 | +1.50 | +35.72% | 0.02 | 87 | 116 | 0.22 | 0.67 | 0.04 | -0.24 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 275.00 | 4.15 | 4.85 | 4.50 | 4.50 | +0.50 | +12.50% | 0.02 | 135 | 302 | 0.23 | 0.57 | 0.04 | -0.26 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 277.50 | 3.05 | 3.45 | 3.25 | 3.45 | +0.53 | +18.16% | 0.01 | 417 | 592 | 0.23 | 0.46 | 0.04 | -0.26 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 280.00 | 2.25 | 2.59 | 2.42 | 2.37 | +0.17 | +7.73% | 0.01 | 159 | 978 | 0.24 | 0.36 | 0.04 | -0.24 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 282.50 | 1.41 | 1.80 | 1.61 | 1.55 | +0.57 | +58.17% | 0.01 | 89 | 112 | 0.24 | 0.27 | 0.03 | -0.22 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 285.00 | 1.04 | 1.24 | 1.14 | 1.10 | +0.10 | +10.00% | 0.00 | 558 | 453 | 0.25 | 0.20 | 0.03 | -0.19 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 287.50 | 0.64 | 0.81 | 0.73 | 0.74 | -0.01 | -1.34% | 0.00 | 32 | 61 | 0.25 | 0.14 | 0.02 | -0.15 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 290.00 | 0.41 | 0.54 | 0.48 | 0.54 | +0.07 | +14.90% | 0.00 | 202 | 292 | 0.25 | 0.10 | 0.02 | -0.12 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 292.50 | 0.23 | 0.47 | 0.35 | 0.37 | -0.03 | -7.50% | 0.00 | 59 | 46 | 0.26 | 0.06 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 295.00 | 0.12 | 0.25 | 0.19 | 0.24 | +0.01 | +4.35% | 0.00 | 61 | 254 | 0.25 | 0.04 | 0.01 | -0.06 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 297.50 | 0.01 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 25 | 62 | 0.24 | 0.03 | 0.01 | -0.04 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 300.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 41 | 462 | 0.26 | 0.02 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 302.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 168 | 151 | 0.31 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 307.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | 0.05 | -1.02 | -95.33% | 0.00 | 1 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 1.79 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.13 | % | 0.00 | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.13 | % | 0.00 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.02 | +15.39% | 0.00 | 7 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.03 | +25.00% | 0.00 | 3 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.10 | -0.04 | -28.58% | 0.00 | 13 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.08 | -0.03 | -27.28% | 0.00 | 13 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.02 | +15.39% | 0.00 | 9 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 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 | 2.13 | 1.07 | 0.15 | +0.03 | +25.00% | 0.01 | 11 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 21 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.11 | -0.04 | -26.67% | 0.01 | 7 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.04 | -40.00% | 0.01 | 5 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.06 | -28.58% | 0.01 | 3 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.15 | % | 0.00 | 1 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 225.00 | 0.00 | 2.12 | 1.06 | 0.10 | % | 0.00 | 25 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 102 | 110 | 0.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:02 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 154 | 0.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 247.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 17 | 266 | 0.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 638 | 0.27 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.09 | -0.09 | -50.00% | 0.00 | 18 | 29 | 0.28 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 91 | 225 | 0.23 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 257.50 | 0.02 | 0.29 | 0.16 | 0.11 | -0.24 | -68.58% | 0.00 | 10 | 92 | 0.25 | -0.03 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 260.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.30 | -63.83% | 0.00 | 106 | 206 | 0.24 | -0.04 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 262.50 | 0.17 | 0.58 | 0.38 | 0.32 | -0.43 | -57.34% | 0.00 | 40 | 91 | 0.25 | -0.07 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 265.00 | 0.34 | 0.57 | 0.46 | 0.44 | -0.68 | -60.72% | 0.00 | 729 | 206 | 0.22 | -0.11 | 0.02 | -0.15 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 267.50 | 0.64 | 1.00 | 0.82 | 0.85 | -0.96 | -53.04% | 0.00 | 65 | 140 | 0.23 | -0.16 | 0.03 | -0.18 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 270.00 | 1.19 | 1.45 | 1.32 | 1.26 | -1.65 | -56.71% | 0.00 | 59 | 256 | 0.23 | -0.24 | 0.03 | -0.21 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 272.50 | 1.90 | 2.10 | 2.00 | 2.20 | -2.00 | -47.62% | 0.01 | 11 | 54 | 0.22 | -0.33 | 0.04 | -0.24 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 275.00 | 2.78 | 3.40 | 3.09 | 3.23 | -1.46 | -31.13% | 0.01 | 108 | 73 | 0.23 | -0.43 | 0.04 | -0.26 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 277.50 | 3.95 | 4.80 | 4.38 | 4.20 | -6.55 | -60.93% | 0.02 | 11 | 32 | 0.23 | -0.54 | 0.04 | -0.26 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 280.00 | 5.30 | 6.85 | 6.08 | 6.00 | -2.84 | -32.13% | 0.02 | 110 | 268 | 0.24 | -0.64 | 0.04 | -0.24 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 282.50 | 6.95 | 8.75 | 7.85 | 8.03 | -1.76 | -17.98% | 0.03 | 2 | 1 | 0.24 | -0.73 | 0.03 | -0.22 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 285.00 | 9.00 | 10.80 | 9.90 | 9.50 | -2.51 | -20.90% | 0.03 | 49 | 19 | 0.24 | -0.80 | 0.03 | -0.19 | 8/6/2026 | 8/6/2026 4:00:02 PM EST |
| 287.50 | 11.20 | 12.95 | 12.08 | 11.91 | % | 0.04 | 1 | 0 | 0.35 | -0.86 | 0.02 | -0.15 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 290.00 | 13.25 | 15.20 | 14.23 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | -0.90 | 0.02 | -0.12 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 292.50 | 15.55 | 17.65 | 16.60 | % | 0.06 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.08 | 8/6/2026 4:00:02 PM EST | |||
| 295.00 | 18.00 | 20.65 | 19.33 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.06 | 8/3/2026 | 8/6/2026 4:00:02 PM EST |
| 297.50 | 20.10 | 22.55 | 21.33 | 28.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.04 | 8/5/2026 | 8/6/2026 4:00:02 PM EST |
| 300.00 | 22.75 | 25.65 | 24.20 | 30.39 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 7/14/2026 | 8/6/2026 4:00:02 PM EST |
| 302.50 | 25.25 | 27.75 | 26.50 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 4:00:02 PM EST |
| 305.00 | 27.75 | 30.65 | 29.20 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 307.50 | 30.95 | 33.15 | 32.05 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 310.00 | 33.00 | 35.05 | 34.03 | 41.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 4:00:02 PM EST |
| 315.00 | 38.00 | 40.35 | 39.18 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 320.00 | 42.75 | 45.65 | 44.20 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 325.00 | 48.40 | 50.65 | 49.53 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 330.00 | 52.85 | 55.65 | 54.25 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 335.00 | 57.85 | 60.65 | 59.25 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 340.00 | 62.55 | 65.65 | 64.10 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 345.00 | 67.55 | 70.65 | 69.10 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 350.00 | 72.60 | 75.05 | 73.83 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 355.00 | 77.55 | 80.25 | 78.90 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 360.00 | 82.60 | 85.65 | 84.13 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 365.00 | 87.55 | 90.05 | 88.80 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 370.00 | 92.95 | 95.25 | 94.10 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 375.00 | 97.65 | 100.05 | 98.85 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 380.00 | 102.95 | 105.25 | 104.10 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 385.00 | 107.55 | 110.05 | 108.80 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 390.00 | 112.70 | 115.25 | 113.98 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 395.00 | 117.90 | 120.05 | 118.98 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 400.00 | 122.85 | 125.25 | 124.05 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 405.00 | 127.00 | 130.05 | 128.53 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:02 PM EST |