Options Chain for MCDONALDS CORP COM (MCD) - $303.75 as of 10/30/2025 6:24:39 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 141.35 | 143.45 | 142.40 | % | 0.89 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 131.45 | 133.45 | 132.45 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 121.35 | 123.45 | 122.40 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 111.30 | 113.50 | 112.40 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 106.40 | 108.50 | 107.45 | % | 0.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 101.45 | 103.50 | 102.48 | % | 0.51 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 96.40 | 98.50 | 97.45 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 91.55 | 93.50 | 92.53 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 86.45 | 88.50 | 87.48 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 80.75 | 83.50 | 82.13 | % | 0.37 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 76.20 | 78.55 | 77.38 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 230.00 | 71.60 | 73.55 | 72.58 | 69.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 235.00 | 66.60 | 68.55 | 67.58 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 240.00 | 61.60 | 63.55 | 62.58 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 245.00 | 56.55 | 58.60 | 57.58 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 250.00 | 51.75 | 53.60 | 52.68 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 255.00 | 46.45 | 48.60 | 47.53 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 257.50 | 43.90 | 46.15 | 45.03 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 260.00 | 41.55 | 43.65 | 42.60 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 262.50 | 39.15 | 41.20 | 40.18 | % | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 265.00 | 36.75 | 38.70 | 37.73 | % | 0.14 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 267.50 | 34.20 | 36.20 | 35.20 | % | 0.13 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 270.00 | 31.70 | 33.75 | 32.73 | 28.59 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | 0.98 | 0.00 | -0.10 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 272.50 | 29.25 | 31.30 | 30.28 | % | 0.11 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 275.00 | 26.75 | 28.85 | 27.80 | % | 0.10 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.14 | 10/30/2025 4:00:05 PM EST | |||
| 277.50 | 24.30 | 26.40 | 25.35 | % | 0.09 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.16 | 10/30/2025 4:00:05 PM EST | |||
| 280.00 | 22.40 | 24.00 | 23.20 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | 0.93 | 0.01 | -0.18 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 282.50 | 19.60 | 21.65 | 20.63 | % | 0.07 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.21 | 10/30/2025 4:00:05 PM EST | |||
| 285.00 | 17.35 | 19.25 | 18.30 | 20.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.88 | 0.01 | -0.24 | 10/14/2025 | 10/30/2025 4:00:05 PM EST |
| 287.50 | 15.05 | 17.05 | 16.05 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.85 | 0.02 | -0.26 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 290.00 | 12.90 | 14.95 | 13.93 | 15.35 | +0.19 | +1.26% | 0.05 | 4 | 18 | 0.29 | 0.81 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 292.50 | 11.30 | 12.90 | 12.10 | 11.40 | -4.33 | -27.53% | 0.04 | 5 | 1 | 0.31 | 0.77 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 295.00 | 9.75 | 11.10 | 10.43 | 10.38 | +0.10 | +0.98% | 0.04 | 5 | 43 | 0.33 | 0.72 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 297.50 | 8.20 | 9.40 | 8.80 | 11.58 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.33 | 0.65 | 0.03 | -0.35 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 300.00 | 6.95 | 7.65 | 7.30 | 7.11 | +0.06 | +0.86% | 0.02 | 7 | 98 | 0.33 | 0.59 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 302.50 | 5.65 | 6.20 | 5.93 | 5.73 | +0.23 | +4.19% | 0.02 | 78 | 41 | 0.32 | 0.51 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 305.00 | 4.50 | 5.05 | 4.78 | 4.65 | -0.15 | -3.13% | 0.02 | 91 | 178 | 0.32 | 0.44 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 307.50 | 3.45 | 3.85 | 3.65 | 3.45 | -0.36 | -9.45% | 0.01 | 33 | 240 | 0.32 | 0.37 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 310.00 | 2.56 | 2.85 | 2.71 | 2.56 | -0.22 | -7.92% | 0.01 | 72 | 394 | 0.31 | 0.31 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 312.50 | 1.78 | 2.26 | 2.02 | 1.94 | -0.12 | -5.83% | 0.01 | 24 | 201 | 0.31 | 0.25 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 315.00 | 1.26 | 1.65 | 1.46 | 1.35 | -0.15 | -10.00% | 0.00 | 147 | 366 | 0.31 | 0.19 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 317.50 | 0.84 | 1.09 | 0.97 | 1.15 | -0.01 | -0.87% | 0.00 | 13 | 185 | 0.30 | 0.15 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 320.00 | 0.53 | 0.71 | 0.62 | 0.60 | -0.19 | -24.06% | 0.00 | 53 | 300 | 0.29 | 0.11 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 322.50 | 0.34 | 0.46 | 0.40 | 0.49 | -0.11 | -18.34% | 0.00 | 40 | 469 | 0.29 | 0.07 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 325.00 | 0.23 | 0.39 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 35 | 270 | 0.30 | 0.05 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 327.50 | 0.01 | 0.49 | 0.25 | 0.29 | % | 0.00 | 67 | 0 | 0.28 | 0.03 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 148 | 0.30 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 332.50 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.17 | 1.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.64 | 0.01 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 337.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 342.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 347.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.29 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 352.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.11 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:05 PM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 265.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 4 | 150 | 0.44 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 267.50 | 0.09 | 0.75 | 0.42 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 270.00 | 0.14 | 0.43 | 0.29 | 0.16 | -0.04 | -20.00% | 0.00 | 10 | 135 | 0.43 | -0.02 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 272.50 | 0.13 | 2.32 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 275.00 | 0.18 | 0.34 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 9 | 124 | 0.37 | -0.04 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 277.50 | 0.22 | 0.42 | 0.32 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.16 | 10/30/2025 4:00:05 PM EST | |||
| 280.00 | 0.29 | 0.50 | 0.40 | 0.39 | -0.07 | -15.22% | 0.00 | 31 | 199 | 0.34 | -0.07 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 282.50 | 0.44 | 0.65 | 0.55 | 0.50 | -0.26 | -34.22% | 0.00 | 3 | 25 | 0.33 | -0.10 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 285.00 | 0.65 | 0.76 | 0.71 | 0.70 | -0.20 | -22.23% | 0.00 | 29 | 645 | 0.32 | -0.12 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 287.50 | 0.90 | 1.03 | 0.97 | 0.97 | -0.23 | -19.17% | 0.00 | 34 | 84 | 0.32 | -0.15 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 290.00 | 1.22 | 1.44 | 1.33 | 1.38 | -0.12 | -8.00% | 0.00 | 113 | 232 | 0.31 | -0.19 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 292.50 | 1.71 | 1.99 | 1.85 | 1.91 | -0.14 | -6.83% | 0.01 | 58 | 445 | 0.31 | -0.23 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 295.00 | 2.29 | 2.60 | 2.45 | 2.53 | +0.14 | +5.86% | 0.01 | 353 | 468 | 0.31 | -0.28 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 297.50 | 3.10 | 3.45 | 3.28 | 3.45 | -0.20 | -5.48% | 0.01 | 23 | 145 | 0.31 | -0.35 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 300.00 | 4.15 | 4.50 | 4.33 | 4.32 | -0.23 | -5.06% | 0.01 | 24 | 627 | 0.31 | -0.41 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 302.50 | 5.30 | 6.00 | 5.65 | 5.50 | -0.40 | -6.78% | 0.02 | 53 | 55 | 0.32 | -0.49 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 305.00 | 6.60 | 7.40 | 7.00 | 6.85 | -0.20 | -2.84% | 0.02 | 52 | 187 | 0.32 | -0.56 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 307.50 | 8.00 | 8.85 | 8.43 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.31 | -0.63 | 0.03 | -0.34 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 310.00 | 9.40 | 10.85 | 10.13 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.31 | -0.69 | 0.03 | -0.32 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 312.50 | 11.30 | 12.65 | 11.98 | 12.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.75 | 0.02 | -0.28 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 315.00 | 12.95 | 14.70 | 13.83 | 13.36 | +3.06 | +29.71% | 0.04 | 2 | 4 | 0.29 | -0.81 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 317.50 | 14.95 | 16.70 | 15.83 | % | 0.05 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.20 | 10/30/2025 4:00:05 PM EST | |||
| 320.00 | 17.15 | 19.35 | 18.25 | % | 0.06 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.16 | 10/30/2025 4:00:05 PM EST | |||
| 322.50 | 19.40 | 21.60 | 20.50 | 15.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.93 | 0.01 | -0.12 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 325.00 | 21.80 | 23.90 | 22.85 | 18.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.95 | 0.01 | -0.09 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 327.50 | 24.30 | 26.45 | 25.38 | % | 0.08 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 330.00 | 26.80 | 29.20 | 28.00 | % | 0.08 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 10/30/2025 4:00:05 PM EST | |||
| 332.50 | 29.30 | 31.30 | 30.30 | % | 0.09 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 335.00 | 31.80 | 33.95 | 32.88 | 26.46 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 10/15/2025 | 10/30/2025 4:00:05 PM EST |
| 337.50 | 34.30 | 36.45 | 35.38 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 340.00 | 36.80 | 38.95 | 37.88 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 342.50 | 39.30 | 41.45 | 40.38 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 345.00 | 41.80 | 43.95 | 42.88 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 347.50 | 44.30 | 46.30 | 45.30 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 350.00 | 46.80 | 48.75 | 47.78 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 352.50 | 49.30 | 51.55 | 50.43 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 355.00 | 51.80 | 53.80 | 52.80 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 360.00 | 56.80 | 58.95 | 57.88 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 365.00 | 61.80 | 63.95 | 62.88 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 370.00 | 66.80 | 68.80 | 67.80 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 375.00 | 71.80 | 73.80 | 72.80 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 380.00 | 76.80 | 79.10 | 77.95 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 385.00 | 81.80 | 83.80 | 82.80 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 390.00 | 86.80 | 88.80 | 87.80 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |