Options Chain for MCDONALDS CORP COM (MCD) - $273.96 as of 8/12/2026 7:57:30 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 | 102.10 | 105.70 | 103.90 | % | 0.61 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 180.00 | 92.10 | 95.50 | 93.80 | % | 0.52 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 190.00 | 82.10 | 85.70 | 83.90 | 83.38 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 195.00 | 77.10 | 80.80 | 78.95 | 77.37 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 200.00 | 72.10 | 75.55 | 73.83 | 72.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 205.00 | 67.15 | 70.55 | 68.85 | 67.77 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 210.00 | 62.10 | 64.95 | 63.53 | 62.95 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 215.00 | 57.10 | 60.05 | 58.58 | 57.62 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 220.00 | 52.15 | 55.45 | 53.80 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 225.00 | 47.15 | 50.55 | 48.85 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 230.00 | 42.15 | 45.55 | 43.85 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 235.00 | 37.15 | 40.75 | 38.95 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 240.00 | 32.15 | 34.70 | 33.43 | 35.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 242.50 | 29.65 | 32.35 | 31.00 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 245.00 | 27.10 | 29.65 | 28.38 | 27.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 247.50 | 24.65 | 27.65 | 26.15 | 25.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 250.00 | 22.15 | 25.15 | 23.65 | 24.92 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 252.50 | 19.65 | 22.85 | 21.25 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 255.00 | 17.15 | 20.15 | 18.65 | 17.48 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 257.50 | 14.65 | 17.10 | 15.88 | % | 0.06 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 260.00 | 12.25 | 14.60 | 13.43 | 12.59 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 262.50 | 9.80 | 12.15 | 10.98 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | 1.00 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 265.00 | 7.40 | 9.75 | 8.58 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.40 | 0.96 | 0.02 | -0.06 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 267.50 | 5.10 | 7.45 | 6.28 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.35 | 0.90 | 0.04 | -0.15 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 270.00 | 4.00 | 5.45 | 4.73 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.19 | 0.78 | 0.06 | -0.26 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 272.50 | 2.43 | 3.50 | 2.97 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.22 | 0.61 | 0.07 | -0.34 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 275.00 | 1.57 | 2.13 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,176 | 0.23 | 0.43 | 0.07 | -0.37 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 277.50 | 0.83 | 1.20 | 1.02 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.24 | 0.29 | 0.05 | -0.34 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 280.00 | 0.49 | 0.58 | 0.54 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.25 | 0.18 | 0.04 | -0.28 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 282.50 | 0.12 | 0.35 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.24 | 0.11 | 0.03 | -0.21 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 285.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.25 | 0.06 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 287.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.27 | 0.03 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.27 | 0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.37 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 1.14 | 0.57 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 1.13 | 0.57 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.92 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 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 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.13 | 0.57 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.13 | 0.57 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 1.22 | 0.61 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 260.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 262.50 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.26 | 0.00 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 265.00 | 0.16 | 0.27 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.25 | -0.04 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 267.50 | 0.25 | 0.88 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.27 | -0.10 | 0.04 | -0.15 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 270.00 | 0.57 | 1.03 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.23 | -0.22 | 0.06 | -0.26 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 272.50 | 1.02 | 2.04 | 1.53 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.22 | -0.39 | 0.07 | -0.34 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 275.00 | 2.54 | 3.55 | 3.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.25 | -0.57 | 0.07 | -0.37 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 277.50 | 4.05 | 5.45 | 4.75 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.28 | -0.71 | 0.05 | -0.34 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 280.00 | 6.00 | 7.85 | 6.93 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.29 | -0.82 | 0.04 | -0.28 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 282.50 | 8.20 | 10.60 | 9.40 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.89 | 0.03 | -0.21 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 285.00 | 10.55 | 12.50 | 11.53 | 12.69 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.49 | -0.94 | 0.02 | -0.13 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 287.50 | 13.05 | 15.50 | 14.28 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.97 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 290.00 | 15.60 | 18.00 | 16.80 | 17.91 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 292.50 | 18.05 | 20.50 | 19.28 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 8/11/2026 3:59:59 PM EST | |||
| 295.00 | 20.40 | 23.00 | 21.70 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 297.50 | 22.80 | 25.50 | 24.15 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 300.00 | 25.40 | 28.00 | 26.70 | 30.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:59 PM EST |
| 302.50 | 27.95 | 30.50 | 29.23 | 36.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 305.00 | 30.45 | 33.00 | 31.73 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 307.50 | 33.00 | 35.50 | 34.25 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 310.00 | 35.45 | 38.00 | 36.73 | 41.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:59 PM EST |
| 315.00 | 40.55 | 43.00 | 41.78 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 320.00 | 45.55 | 48.00 | 46.78 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 325.00 | 50.55 | 53.00 | 51.78 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 330.00 | 55.55 | 58.00 | 56.78 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 335.00 | 60.50 | 63.00 | 61.75 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 340.00 | 65.45 | 67.35 | 66.40 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 345.00 | 70.50 | 73.00 | 71.75 | 72.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 350.00 | 75.50 | 78.00 | 76.75 | 78.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 355.00 | 80.45 | 83.00 | 81.73 | 83.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 360.00 | 85.50 | 88.00 | 86.75 | 87.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 365.00 | 90.45 | 92.35 | 91.40 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 370.00 | 95.50 | 98.00 | 96.75 | 98.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 375.00 | 100.45 | 103.00 | 101.73 | 102.64 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 380.00 | 105.45 | 107.35 | 106.40 | 107.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 385.00 | 110.50 | 113.00 | 111.75 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 390.00 | 115.45 | 118.00 | 116.73 | 117.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 395.00 | 120.55 | 123.00 | 121.78 | 122.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 400.00 | 125.60 | 128.00 | 126.80 | 127.63 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 405.00 | 130.55 | 133.00 | 131.78 | 132.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |