Options Chain for MCDONALDS CORP COM (MCD) - $272.63 as of 8/14/2026 7:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 121.75 | 124.55 | 123.15 | 127.65 | 0.00 | 0.00% | 0.82 | 0 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/13/2026 3:59:57 PM EST |
| 155.00 | 116.70 | 119.65 | 118.18 | 112.46 | 0.00 | 0.00% | 0.76 | 0 | 48 | 2.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 160.00 | 111.85 | 114.40 | 113.13 | 107.63 | 0.00 | 0.00% | 0.71 | 0 | 63 | 2.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 165.00 | 106.70 | 109.45 | 108.08 | 123.03 | 0.00 | 0.00% | 0.66 | 0 | 57 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:57 PM EST |
| 170.00 | 101.85 | 104.65 | 103.25 | 110.62 | 0.00 | 0.00% | 0.61 | 0 | 66 | 2.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/13/2026 3:59:57 PM EST |
| 175.00 | 96.85 | 99.65 | 98.25 | 92.82 | 0.00 | 0.00% | 0.56 | 0 | 57 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/13/2026 3:59:57 PM EST |
| 180.00 | 91.70 | 94.45 | 93.08 | 100.60 | 0.00 | 0.00% | 0.52 | 0 | 52 | 1.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/13/2026 3:59:57 PM EST |
| 185.00 | 86.70 | 89.65 | 88.18 | 81.72 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/13/2026 3:59:57 PM EST |
| 190.00 | 81.90 | 84.45 | 83.18 | 98.02 | 0.00 | 0.00% | 0.44 | 0 | 49 | 1.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:57 PM EST |
| 195.00 | 76.90 | 79.65 | 78.28 | 84.61 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/13/2026 3:59:57 PM EST |
| 200.00 | 71.60 | 74.65 | 73.13 | 71.55 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:57 PM EST |
| 205.00 | 66.85 | 69.60 | 68.23 | 71.28 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/13/2026 3:59:57 PM EST |
| 210.00 | 61.85 | 64.60 | 63.23 | 59.24 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 3:59:57 PM EST |
| 215.00 | 56.75 | 59.65 | 58.20 | 50.25 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 3:59:57 PM EST |
| 220.00 | 51.65 | 54.65 | 53.15 | 52.44 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.08 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 225.00 | 46.90 | 49.55 | 48.23 | 59.54 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/13/2026 3:59:57 PM EST |
| 230.00 | 41.85 | 44.55 | 43.20 | 48.65 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/13/2026 3:59:57 PM EST |
| 235.00 | 36.85 | 39.60 | 38.23 | 39.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 3:59:57 PM EST |
| 240.00 | 32.20 | 34.55 | 33.38 | 36.35 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 242.50 | 29.35 | 32.10 | 30.73 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 245.00 | 27.05 | 29.60 | 28.33 | 23.78 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:57 PM EST |
| 247.50 | 24.70 | 27.10 | 25.90 | % | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 250.00 | 22.15 | 24.60 | 23.38 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.55 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 252.50 | 19.50 | 22.10 | 20.80 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 8/13/2026 3:59:57 PM EST |
| 255.00 | 17.00 | 19.65 | 18.33 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.47 | 0.98 | 0.01 | -0.07 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 257.50 | 14.65 | 17.25 | 15.95 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.96 | 0.01 | -0.10 | 8/5/2026 | 8/13/2026 3:59:57 PM EST |
| 260.00 | 12.45 | 14.10 | 13.28 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.32 | 0.93 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 262.50 | 9.90 | 11.70 | 10.80 | 11.32 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.29 | 0.90 | 0.02 | -0.14 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 265.00 | 7.80 | 9.80 | 8.80 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.29 | 0.84 | 0.03 | -0.16 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 267.50 | 5.90 | 7.40 | 6.65 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.20 | 0.76 | 0.04 | -0.19 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 270.00 | 4.55 | 5.40 | 4.98 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 4,947 | 0.21 | 0.65 | 0.05 | -0.21 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 272.50 | 3.00 | 3.80 | 3.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.20 | 0.53 | 0.05 | -0.23 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 275.00 | 2.12 | 2.40 | 2.26 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 1,852 | 0.20 | 0.40 | 0.05 | -0.22 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 277.50 | 1.37 | 1.60 | 1.49 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.20 | 0.30 | 0.04 | -0.20 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 280.00 | 0.89 | 1.06 | 0.98 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2,895 | 0.21 | 0.21 | 0.03 | -0.17 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 282.50 | 0.51 | 0.73 | 0.62 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.21 | 0.14 | 0.03 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 285.00 | 0.37 | 0.50 | 0.44 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,817 | 0.23 | 0.10 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 287.50 | 0.19 | 0.43 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.24 | 0.06 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 290.00 | 0.18 | 0.33 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,266 | 0.26 | 0.04 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 292.50 | 0.08 | 0.30 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.27 | 0.02 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 295.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.26 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.32 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 300.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,321 | 0.29 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 305.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 315.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.68 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.68 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/13/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/13/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.68 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 242.50 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 247.50 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.22 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.33 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 255.00 | 0.03 | 0.29 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.25 | -0.02 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 257.50 | 0.05 | 0.26 | 0.16 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.22 | -0.04 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 260.00 | 0.13 | 0.23 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 0.20 | -0.07 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 262.50 | 0.28 | 0.44 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.20 | -0.10 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 265.00 | 0.61 | 0.77 | 0.69 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2,510 | 0.20 | -0.16 | 0.03 | -0.16 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 267.50 | 0.96 | 1.32 | 1.14 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.19 | -0.24 | 0.04 | -0.19 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 270.00 | 1.77 | 2.15 | 1.96 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 0.20 | -0.35 | 0.05 | -0.21 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 272.50 | 2.62 | 3.40 | 3.01 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.20 | -0.47 | 0.05 | -0.23 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 275.00 | 4.00 | 5.00 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 945 | 0.20 | -0.60 | 0.05 | -0.22 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 277.50 | 5.65 | 6.55 | 6.10 | 5.96 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.20 | -0.70 | 0.04 | -0.20 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 280.00 | 7.35 | 8.55 | 7.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1,488 | 0.17 | -0.79 | 0.03 | -0.17 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 282.50 | 9.40 | 11.25 | 10.33 | 10.01 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.32 | -0.86 | 0.03 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 285.00 | 11.65 | 13.30 | 12.48 | 12.26 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.32 | -0.90 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 287.50 | 13.90 | 15.70 | 14.80 | 13.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.94 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 290.00 | 16.45 | 17.90 | 17.18 | 16.74 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.35 | -0.96 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 292.50 | 18.80 | 20.70 | 19.75 | % | 0.07 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 295.00 | 21.30 | 23.10 | 22.20 | 23.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 297.50 | 23.80 | 25.70 | 24.75 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 3:59:57 PM EST |
| 300.00 | 26.30 | 28.10 | 27.20 | 31.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/13/2026 3:59:57 PM EST |
| 305.00 | 31.30 | 33.10 | 32.20 | 39.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/13/2026 3:59:57 PM EST |
| 310.00 | 36.30 | 38.15 | 37.23 | 37.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 315.00 | 41.30 | 43.15 | 42.23 | 42.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 320.00 | 46.30 | 48.15 | 47.23 | 57.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:57 PM EST |
| 325.00 | 51.30 | 53.15 | 52.23 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 330.00 | 56.30 | 58.15 | 57.23 | 64.92 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:57 PM EST |
| 335.00 | 61.25 | 63.30 | 62.28 | 57.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:57 PM EST |
| 340.00 | 66.30 | 68.25 | 67.28 | 79.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:57 PM EST |
| 345.00 | 70.65 | 73.65 | 72.15 | 67.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:57 PM EST |
| 350.00 | 76.30 | 78.25 | 77.28 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 355.00 | 81.30 | 83.60 | 82.45 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 360.00 | 86.30 | 88.30 | 87.30 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 365.00 | 91.30 | 93.30 | 92.30 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 370.00 | 96.30 | 98.25 | 97.28 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 375.00 | 101.30 | 103.45 | 102.38 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 380.00 | 106.30 | 108.35 | 107.33 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 385.00 | 111.30 | 113.25 | 112.28 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 390.00 | 116.30 | 118.35 | 117.33 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 395.00 | 121.30 | 123.20 | 122.25 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 400.00 | 126.30 | 128.35 | 127.33 | 133.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:57 PM EST |