Options Chain for MCDONALDS CORP COM (MCD) - $275.87 as of 8/13/2026 8:38:28 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 | 103.70 | 107.60 | 105.65 | % | 0.62 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 180.00 | 93.70 | 97.45 | 95.58 | % | 0.53 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 190.00 | 83.70 | 87.70 | 85.70 | 83.38 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 195.00 | 78.70 | 82.60 | 80.65 | 77.37 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 200.00 | 73.70 | 77.65 | 75.68 | 72.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 205.00 | 68.90 | 72.65 | 70.78 | 67.77 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 210.00 | 64.30 | 67.60 | 65.95 | 62.95 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 215.00 | 58.65 | 62.25 | 60.45 | 57.62 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 220.00 | 53.65 | 57.40 | 55.53 | % | 0.25 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 225.00 | 48.75 | 52.40 | 50.58 | 48.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 230.00 | 43.65 | 47.55 | 45.60 | 43.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 235.00 | 38.85 | 42.45 | 40.65 | % | 0.17 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 240.00 | 33.70 | 37.45 | 35.58 | 35.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 242.50 | 31.20 | 35.05 | 33.13 | % | 0.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 245.00 | 29.30 | 31.40 | 30.35 | 27.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 247.50 | 26.65 | 29.55 | 28.10 | 25.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 250.00 | 24.15 | 27.05 | 25.60 | 24.92 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 252.50 | 21.65 | 24.55 | 23.10 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 255.00 | 19.15 | 22.10 | 20.63 | 17.48 | 0.00 | 0.00% | 0.08 | 0 | 53 | 1.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 257.50 | 16.70 | 19.65 | 18.18 | % | 0.07 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 260.00 | 14.00 | 16.15 | 15.08 | 15.67 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.67 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 262.50 | 11.70 | 13.85 | 12.78 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.63 | 0.99 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 265.00 | 9.85 | 11.40 | 10.63 | 10.57 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.56 | 0.97 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 267.50 | 7.15 | 9.10 | 8.13 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.50 | 0.93 | 0.03 | -0.20 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 270.00 | 4.90 | 6.55 | 5.73 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.40 | 0.86 | 0.04 | -0.34 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 272.50 | 3.10 | 4.35 | 3.73 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.21 | 0.74 | 0.07 | -0.44 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 275.00 | 1.86 | 2.73 | 2.30 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.23 | 0.55 | 0.08 | -0.50 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 277.50 | 1.12 | 1.44 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.26 | 0.35 | 0.07 | -0.47 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 280.00 | 0.46 | 0.75 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.26 | 0.20 | 0.05 | -0.36 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 282.50 | 0.06 | 0.33 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.23 | 0.11 | 0.03 | -0.26 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 285.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.27 | 0.06 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 287.50 | 0.04 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.32 | 0.02 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 290.00 | 0.02 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.37 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 297.50 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.98 | 0.49 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 1.13 | 0.57 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 1.13 | 0.57 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 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 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 242.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 247.50 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 252.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 257.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.32 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 262.50 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.31 | -0.01 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.32 | -0.03 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 267.50 | 0.07 | 0.23 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.26 | -0.07 | 0.03 | -0.20 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 270.00 | 0.21 | 0.44 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.24 | -0.14 | 0.04 | -0.34 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 272.50 | 0.70 | 1.48 | 1.09 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.28 | -0.26 | 0.07 | -0.44 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 275.00 | 1.50 | 2.28 | 1.89 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.27 | -0.45 | 0.08 | -0.50 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 277.50 | 2.53 | 3.90 | 3.22 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.25 | -0.65 | 0.07 | -0.47 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 280.00 | 4.30 | 6.00 | 5.15 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.38 | -0.80 | 0.05 | -0.36 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 282.50 | 6.25 | 8.40 | 7.33 | 9.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.89 | 0.03 | -0.26 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 285.00 | 8.90 | 10.90 | 9.90 | 12.95 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.55 | -0.94 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 287.50 | 10.85 | 13.90 | 12.38 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -0.98 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 290.00 | 13.55 | 16.15 | 14.85 | 17.91 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 292.50 | 16.05 | 18.55 | 17.30 | % | 0.06 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 295.00 | 18.30 | 21.20 | 19.75 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:58 PM EST |
| 297.50 | 20.90 | 23.95 | 22.43 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 300.00 | 23.50 | 26.10 | 24.80 | 30.39 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:58 PM EST |
| 302.50 | 25.70 | 28.75 | 27.23 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:58 PM EST |
| 305.00 | 28.05 | 31.25 | 29.65 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 307.50 | 30.75 | 33.90 | 32.33 | 35.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 310.00 | 33.05 | 36.30 | 34.68 | 38.09 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 315.00 | 38.05 | 41.30 | 39.68 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 320.00 | 43.25 | 46.25 | 44.75 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 325.00 | 48.00 | 51.25 | 49.63 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 330.00 | 53.25 | 56.40 | 54.83 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 335.00 | 57.95 | 61.40 | 59.68 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 340.00 | 63.05 | 66.40 | 64.73 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 345.00 | 68.00 | 71.25 | 69.63 | 72.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 350.00 | 73.05 | 76.25 | 74.65 | 78.27 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 355.00 | 78.05 | 81.40 | 79.73 | 83.26 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 360.00 | 83.05 | 86.40 | 84.73 | 87.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 365.00 | 88.05 | 91.25 | 89.65 | % | 0.25 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 370.00 | 93.30 | 96.10 | 94.70 | 98.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 375.00 | 98.05 | 101.30 | 99.68 | 102.64 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 380.00 | 103.30 | 106.10 | 104.70 | 107.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 385.00 | 108.30 | 111.25 | 109.78 | % | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 390.00 | 113.30 | 116.10 | 114.70 | 117.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 395.00 | 118.05 | 121.25 | 119.65 | 122.54 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 400.00 | 123.35 | 126.30 | 124.83 | 127.63 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 405.00 | 128.05 | 131.25 | 129.65 | 132.62 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |