Options Chain for MCDONALDS CORP COM (MCD) - $252.30 as of 10/23/2026 7:43:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 112.05 | 115.95 | 114.00 | 109.40 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 107.15 | 110.90 | 109.03 | 135.69 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 102.20 | 105.95 | 104.08 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 150.00 | 97.20 | 101.25 | 99.23 | 98.45 | -4.73 | -4.59% | 0.66 | 1 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 92.20 | 96.10 | 94.15 | 130.65 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 87.20 | 91.15 | 89.18 | 72.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 82.30 | 86.15 | 84.23 | 116.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 77.20 | 81.20 | 79.20 | 79.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 72.70 | 75.70 | 74.20 | 82.03 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 67.75 | 70.30 | 69.03 | 56.09 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 62.80 | 65.25 | 64.03 | 52.85 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.57 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 57.45 | 60.80 | 59.13 | 54.70 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.50 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 52.60 | 55.40 | 54.00 | 42.00 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.46 | 0.98 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 48.35 | 50.85 | 49.60 | 53.00 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.41 | 0.97 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 205.00 | 43.05 | 45.90 | 44.48 | 30.94 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.39 | 0.96 | 0.00 | -0.02 | 10/12/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 37.80 | 40.25 | 39.03 | 34.39 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.35 | 0.95 | 0.00 | -0.03 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 215.00 | 33.20 | 35.40 | 34.30 | 31.80 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.32 | 0.92 | 0.01 | -0.03 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 28.75 | 30.65 | 29.70 | 29.50 | -2.78 | -8.62% | 0.14 | 4 | 190 | 0.23 | 0.89 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 225.00 | 24.40 | 26.30 | 25.35 | 25.30 | -2.60 | -9.32% | 0.11 | 2 | 65 | 0.25 | 0.85 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 230.00 | 20.60 | 22.00 | 21.30 | 21.45 | -3.35 | -13.51% | 0.09 | 11 | 274 | 0.25 | 0.80 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 235.00 | 17.25 | 18.00 | 17.63 | 17.07 | -3.60 | -17.42% | 0.08 | 17 | 1,107 | 0.25 | 0.73 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 240.00 | 13.35 | 14.35 | 13.85 | 13.79 | -3.21 | -18.89% | 0.06 | 40 | 1,652 | 0.24 | 0.66 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 245.00 | 10.55 | 11.25 | 10.90 | 10.78 | -2.74 | -20.27% | 0.04 | 93 | 1,273 | 0.24 | 0.57 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 250.00 | 7.80 | 8.50 | 8.15 | 8.30 | -2.30 | -21.70% | 0.03 | 137 | 1,911 | 0.24 | 0.48 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 255.00 | 5.70 | 6.25 | 5.98 | 5.90 | -2.03 | -25.60% | 0.02 | 48 | 1,088 | 0.23 | 0.39 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 260.00 | 4.20 | 4.55 | 4.38 | 4.44 | -1.41 | -24.11% | 0.02 | 51 | 1,997 | 0.23 | 0.31 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 265.00 | 3.00 | 3.20 | 3.10 | 3.15 | -1.20 | -27.59% | 0.01 | 101 | 3,505 | 0.23 | 0.24 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 270.00 | 2.00 | 2.29 | 2.15 | 2.16 | -0.85 | -28.24% | 0.01 | 38 | 1,877 | 0.23 | 0.18 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 275.00 | 1.37 | 1.56 | 1.47 | 1.53 | -0.55 | -26.45% | 0.01 | 16 | 1,326 | 0.24 | 0.14 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 280.00 | 1.00 | 1.26 | 1.13 | 1.01 | -0.37 | -26.82% | 0.00 | 352 | 1,635 | 0.24 | 0.10 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 285.00 | 0.68 | 0.85 | 0.77 | 0.84 | -0.21 | -20.00% | 0.00 | 3 | 843 | 0.25 | 0.07 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 290.00 | 0.46 | 0.63 | 0.55 | 0.50 | -0.19 | -27.54% | 0.00 | 2 | 2,366 | 0.25 | 0.05 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 295.00 | 0.14 | 0.61 | 0.38 | 0.39 | -0.09 | -18.75% | 0.00 | 2 | 301 | 0.25 | 0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 300.00 | 0.24 | 0.40 | 0.32 | 0.30 | -0.07 | -18.92% | 0.00 | 5 | 3,321 | 0.26 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 305.00 | 0.01 | 0.39 | 0.20 | 0.22 | -0.06 | -21.43% | 0.00 | 1 | 341 | 0.24 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 310.00 | 0.09 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 791 | 0.27 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 315.00 | 0.10 | 0.29 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.29 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 320.00 | 0.05 | 0.28 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 325.00 | 0.02 | 0.33 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 623 | 0.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 330.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 303 | 0.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.36 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 345.00 | 0.04 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 355 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.13 | 0.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 251 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.66 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 139 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 238 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 5 | 522 | 0.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 0.03 | 0.24 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.30 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 0.06 | 0.26 | 0.16 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 252 | 0.29 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 0.31 | 0.21 | 0.21 | +0.06 | +40.00% | 0.00 | 3 | 1,188 | 0.28 | -0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 205.00 | 0.21 | 0.53 | 0.37 | 0.34 | +0.07 | +25.93% | 0.00 | 3 | 722 | 0.28 | -0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 0.41 | 0.66 | 0.54 | 0.54 | +0.11 | +25.59% | 0.00 | 2 | 624 | 0.27 | -0.05 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 215.00 | 0.61 | 0.89 | 0.75 | 0.77 | +0.23 | +42.60% | 0.00 | 108 | 418 | 0.26 | -0.08 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 1.01 | 1.28 | 1.15 | 1.20 | +0.25 | +26.32% | 0.01 | 31 | 1,845 | 0.25 | -0.11 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 225.00 | 1.69 | 2.01 | 1.85 | 1.94 | +0.58 | +42.65% | 0.01 | 61 | 1,938 | 0.25 | -0.15 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 230.00 | 2.58 | 2.93 | 2.76 | 2.90 | +0.82 | +39.43% | 0.01 | 213 | 3,241 | 0.25 | -0.20 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 235.00 | 3.55 | 4.10 | 3.83 | 3.85 | +0.85 | +28.34% | 0.02 | 72 | 1,353 | 0.24 | -0.27 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 240.00 | 5.15 | 5.80 | 5.48 | 5.78 | +1.53 | +36.00% | 0.02 | 166 | 1,791 | 0.24 | -0.34 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 245.00 | 7.30 | 7.80 | 7.55 | 7.60 | +1.75 | +29.92% | 0.03 | 117 | 1,117 | 0.24 | -0.43 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 250.00 | 9.75 | 10.40 | 10.08 | 10.33 | +2.24 | +27.69% | 0.04 | 157 | 1,819 | 0.23 | -0.52 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 255.00 | 12.55 | 13.75 | 13.15 | 13.51 | +2.26 | +20.09% | 0.05 | 68 | 564 | 0.23 | -0.61 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 260.00 | 15.80 | 17.30 | 16.55 | 16.80 | +3.40 | +25.38% | 0.06 | 159 | 885 | 0.23 | -0.69 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 265.00 | 19.40 | 21.05 | 20.23 | 20.59 | +1.34 | +6.97% | 0.08 | 31 | 521 | 0.22 | -0.76 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 270.00 | 23.70 | 25.10 | 24.40 | 24.80 | +3.79 | +18.04% | 0.09 | 93 | 540 | 0.22 | -0.82 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 275.00 | 27.95 | 29.50 | 28.73 | 29.90 | +3.90 | +15.00% | 0.10 | 3 | 695 | 0.21 | -0.86 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 280.00 | 32.70 | 34.25 | 33.48 | 34.37 | 0.00 | 0.00% | 0.12 | 0 | 400 | 0.20 | -0.90 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 285.00 | 37.35 | 39.50 | 38.43 | 34.30 | 0.00 | 0.00% | 0.13 | 0 | 409 | 0.31 | -0.93 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 290.00 | 41.90 | 43.90 | 42.90 | 53.23 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.30 | -0.95 | 0.00 | -0.02 | 9/25/2026 | 10/23/2026 3:59:57 PM EST |
| 295.00 | 46.90 | 49.15 | 48.03 | 60.95 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.34 | -0.96 | 0.00 | -0.02 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 300.00 | 51.75 | 54.20 | 52.98 | 65.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.37 | -0.98 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 305.00 | 56.35 | 58.75 | 57.55 | 59.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.36 | -0.98 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 310.00 | 61.45 | 63.65 | 62.55 | 73.30 | 0.00 | 0.00% | 0.20 | 0 | 256 | 0.37 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 315.00 | 66.10 | 68.20 | 67.15 | 78.25 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.37 | -0.99 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 320.00 | 71.10 | 73.15 | 72.13 | 83.40 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 325.00 | 76.10 | 78.55 | 77.33 | 79.30 | 0.00 | 0.00% | 0.24 | 0 | 201 | 0.43 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 330.00 | 80.95 | 83.10 | 82.03 | 93.20 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:57 PM EST |
| 335.00 | 85.95 | 88.50 | 87.23 | 84.81 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 340.00 | 91.00 | 93.45 | 92.23 | 60.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/23/2026 3:59:57 PM EST |
| 345.00 | 96.00 | 98.45 | 97.23 | 101.30 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.50 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 350.00 | 100.95 | 103.40 | 102.18 | 64.53 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/23/2026 3:59:57 PM EST |
| 355.00 | 105.70 | 108.75 | 107.23 | 103.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 3:59:57 PM EST |
| 360.00 | 110.40 | 113.75 | 112.08 | 101.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:57 PM EST |
| 365.00 | 115.05 | 118.55 | 116.80 | 106.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:57 PM EST |
| 370.00 | 120.40 | 123.50 | 121.95 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 375.00 | 125.35 | 128.65 | 127.00 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 380.00 | 130.35 | 133.45 | 131.90 | 69.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/23/2026 3:59:57 PM EST |
| 385.00 | 135.35 | 138.45 | 136.90 | 141.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 390.00 | 140.30 | 143.40 | 141.85 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 395.00 | 145.30 | 148.40 | 146.85 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 400.00 | 150.30 | 153.40 | 151.85 | 90.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/23/2026 3:59:57 PM EST |
| 410.00 | 160.25 | 163.40 | 161.83 | % | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 420.00 | 170.20 | 173.40 | 171.80 | % | 0.41 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 430.00 | 180.00 | 183.55 | 181.78 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 440.00 | 190.25 | 193.40 | 191.83 | % | 0.44 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 450.00 | 200.50 | 203.50 | 202.00 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 460.00 | 209.80 | 213.50 | 211.65 | % | 0.46 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 470.00 | 220.30 | 223.50 | 221.90 | % | 0.47 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 480.00 | 229.90 | 233.50 | 231.70 | % | 0.48 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST |