Options Chain for MCDONALDS CORP COM (MCD) - $273.76 as of 8/11/2026 7:59:00 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 | 101.75 | 105.05 | 103.40 | % | 0.61 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 180.00 | 91.85 | 94.40 | 93.13 | % | 0.52 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 190.00 | 81.75 | 85.10 | 83.43 | % | 0.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 195.00 | 76.80 | 79.35 | 78.08 | % | 0.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 200.00 | 71.80 | 75.10 | 73.45 | % | 0.37 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 205.00 | 66.80 | 69.95 | 68.38 | % | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 210.00 | 61.80 | 65.00 | 63.40 | % | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 215.00 | 56.80 | 60.25 | 58.53 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 220.00 | 51.80 | 55.15 | 53.48 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 225.00 | 46.80 | 49.35 | 48.08 | % | 0.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 230.00 | 41.80 | 44.35 | 43.08 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 235.00 | 36.85 | 39.35 | 38.10 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 240.00 | 31.80 | 34.75 | 33.28 | 35.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 242.50 | 29.35 | 31.65 | 30.50 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 245.00 | 26.95 | 29.25 | 28.10 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:09 PM EST |
| 247.50 | 24.65 | 27.10 | 25.88 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 250.00 | 21.85 | 24.80 | 23.33 | 24.92 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 252.50 | 19.35 | 21.75 | 20.55 | % | 0.08 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 255.00 | 16.90 | 19.60 | 18.25 | 15.72 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.66 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 4:00:09 PM EST |
| 257.50 | 14.55 | 17.35 | 15.95 | % | 0.06 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 8/10/2026 4:00:09 PM EST | |||
| 260.00 | 12.10 | 14.30 | 13.20 | 12.04 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.44 | 0.98 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 262.50 | 9.80 | 11.85 | 10.83 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.38 | 0.95 | 0.02 | -0.13 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 265.00 | 7.60 | 9.60 | 8.60 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.34 | 0.90 | 0.03 | -0.19 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 267.50 | 5.20 | 7.45 | 6.33 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.30 | 0.82 | 0.04 | -0.26 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 270.00 | 4.00 | 5.45 | 4.73 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 587 | 0.20 | 0.71 | 0.05 | -0.32 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 272.50 | 3.00 | 3.85 | 3.43 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.25 | 0.57 | 0.06 | -0.35 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 275.00 | 1.90 | 2.35 | 2.13 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 859 | 0.24 | 0.42 | 0.06 | -0.33 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 277.50 | 1.09 | 1.45 | 1.27 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.23 | 0.29 | 0.05 | -0.28 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 280.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,552 | 0.24 | 0.18 | 0.04 | -0.21 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 282.50 | 0.27 | 0.54 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.25 | 0.11 | 0.02 | -0.14 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 285.00 | 0.11 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.24 | 0.06 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 287.50 | 0.05 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.26 | 0.03 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 290.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.26 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 292.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.34 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 295.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 297.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 302.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 307.50 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 325.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 375.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 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 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 242.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.30 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 257.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.24 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 260.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.24 | -0.02 | 0.01 | -0.08 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 262.50 | 0.09 | 0.22 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.24 | -0.05 | 0.02 | -0.13 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 265.00 | 0.25 | 0.52 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 0.25 | -0.10 | 0.03 | -0.19 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 267.50 | 0.53 | 0.86 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.24 | -0.18 | 0.04 | -0.26 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 270.00 | 1.00 | 1.40 | 1.20 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.23 | -0.29 | 0.05 | -0.32 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 272.50 | 1.66 | 3.75 | 2.71 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.28 | -0.43 | 0.06 | -0.35 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 275.00 | 3.05 | 4.10 | 3.58 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.25 | -0.58 | 0.06 | -0.33 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 277.50 | 4.45 | 6.10 | 5.28 | 6.12 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.25 | -0.71 | 0.05 | -0.28 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 280.00 | 6.50 | 8.85 | 7.68 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 349 | 0.39 | -0.82 | 0.04 | -0.21 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 282.50 | 8.70 | 11.10 | 9.90 | 8.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.89 | 0.02 | -0.14 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 285.00 | 11.05 | 13.40 | 12.23 | 12.87 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.48 | -0.94 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 287.50 | 13.50 | 15.80 | 14.65 | 11.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.97 | 0.01 | -0.05 | 8/6/2026 | 8/10/2026 4:00:09 PM EST |
| 290.00 | 15.85 | 18.35 | 17.10 | 15.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:09 PM EST |
| 292.50 | 18.45 | 20.85 | 19.65 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/10/2026 4:00:09 PM EST | |||
| 295.00 | 20.95 | 23.35 | 22.15 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:09 PM EST |
| 297.50 | 23.40 | 25.85 | 24.63 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:09 PM EST |
| 300.00 | 25.70 | 28.35 | 27.03 | 30.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:09 PM EST |
| 302.50 | 28.45 | 30.85 | 29.65 | 36.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:09 PM EST |
| 305.00 | 31.00 | 33.35 | 32.18 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 307.50 | 33.20 | 35.85 | 34.53 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 310.00 | 35.75 | 38.35 | 37.05 | 41.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 4:00:09 PM EST |
| 315.00 | 40.60 | 43.35 | 41.98 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 320.00 | 46.05 | 48.35 | 47.20 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 325.00 | 50.85 | 53.35 | 52.10 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 330.00 | 55.75 | 58.35 | 57.05 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 335.00 | 60.75 | 63.35 | 62.05 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 340.00 | 65.90 | 68.35 | 67.13 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 345.00 | 70.60 | 73.35 | 71.98 | 72.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 350.00 | 75.65 | 78.35 | 77.00 | 77.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 355.00 | 80.65 | 83.35 | 82.00 | 82.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 360.00 | 85.65 | 88.35 | 87.00 | 87.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 365.00 | 90.55 | 93.35 | 91.95 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 370.00 | 95.95 | 98.35 | 97.15 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 375.00 | 100.65 | 103.35 | 102.00 | 102.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 380.00 | 105.60 | 108.35 | 106.98 | 107.92 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 385.00 | 110.65 | 113.35 | 112.00 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST | |||
| 390.00 | 115.60 | 118.35 | 116.98 | 117.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 395.00 | 120.65 | 123.35 | 122.00 | 122.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 400.00 | 125.55 | 128.35 | 126.95 | 127.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:09 PM EST |
| 405.00 | 131.00 | 133.35 | 132.18 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:09 PM EST |