Options Chain for MCDONALDS CORP COM (MCD) - $252.52 as of 9/14/2026 8:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 111.35 | 113.95 | 112.65 | % | 0.78 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 150.00 | 106.35 | 108.80 | 107.58 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 155.00 | 100.90 | 103.85 | 102.38 | % | 0.66 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 160.00 | 96.35 | 98.70 | 97.53 | % | 0.61 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 165.00 | 91.35 | 93.70 | 92.53 | % | 0.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 170.00 | 86.30 | 88.85 | 87.58 | 86.84 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 175.00 | 81.35 | 83.70 | 82.53 | 89.89 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 180.00 | 76.50 | 79.60 | 78.05 | 77.45 | +3.45 | +4.67% | 0.43 | 3 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 185.00 | 70.75 | 74.60 | 72.68 | 72.49 | % | 0.39 | 8 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST | |
| 190.00 | 66.60 | 68.75 | 67.68 | 67.51 | -7.64 | -10.17% | 0.36 | 5 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 195.00 | 61.15 | 64.70 | 62.93 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 200.00 | 56.35 | 59.00 | 57.68 | 56.76 | 0.00 | 0.00% | 0.29 | 0 | 64 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 205.00 | 51.35 | 53.70 | 52.53 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 210.00 | 45.70 | 49.60 | 47.65 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 215.00 | 41.40 | 44.15 | 42.78 | 50.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 220.00 | 36.55 | 38.65 | 37.60 | 45.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 225.00 | 31.40 | 33.60 | 32.50 | 34.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 4:00:03 PM EST |
| 230.00 | 26.40 | 28.60 | 27.50 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 232.50 | 24.25 | 26.25 | 25.25 | % | 0.11 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 235.00 | 21.45 | 23.70 | 22.58 | 29.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 237.50 | 18.90 | 21.10 | 20.00 | % | 0.08 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 240.00 | 16.50 | 18.60 | 17.55 | 17.42 | +0.82 | +4.94% | 0.07 | 3 | 11 | 0.57 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 242.50 | 13.80 | 16.20 | 15.00 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/14/2026 4:00:03 PM EST |
| 245.00 | 12.00 | 13.50 | 12.75 | 12.50 | +4.40 | +54.33% | 0.05 | 1 | 33 | 0.43 | 0.98 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 247.50 | 10.15 | 11.25 | 10.70 | 10.45 | +4.15 | +65.88% | 0.04 | 9 | 22 | 0.41 | 0.95 | 0.02 | -0.15 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 250.00 | 7.75 | 8.25 | 8.00 | 8.10 | +4.10 | +102.50% | 0.03 | 21 | 90 | 0.26 | 0.89 | 0.03 | -0.21 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 252.50 | 5.70 | 6.05 | 5.88 | 5.90 | +3.34 | +130.47% | 0.02 | 65 | 345 | 0.22 | 0.81 | 0.04 | -0.27 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 255.00 | 3.90 | 4.60 | 4.25 | 4.00 | +2.50 | +166.67% | 0.02 | 352 | 865 | 0.25 | 0.68 | 0.06 | -0.32 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 257.50 | 2.45 | 2.72 | 2.59 | 2.50 | +1.69 | +208.65% | 0.01 | 541 | 635 | 0.22 | 0.52 | 0.07 | -0.34 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 260.00 | 1.35 | 1.54 | 1.45 | 1.45 | +1.00 | +222.23% | 0.01 | 2,388 | 1,819 | 0.22 | 0.36 | 0.06 | -0.30 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 262.50 | 0.73 | 0.89 | 0.81 | 0.82 | +0.56 | +215.39% | 0.00 | 379 | 620 | 0.23 | 0.22 | 0.05 | -0.24 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 265.00 | 0.42 | 0.46 | 0.44 | 0.42 | +0.25 | +147.06% | 0.00 | 775 | 1,551 | 0.24 | 0.13 | 0.03 | -0.17 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 267.50 | 0.16 | 0.29 | 0.23 | 0.23 | +0.11 | +91.67% | 0.00 | 251 | 339 | 0.24 | 0.07 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 270.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.07 | +100.00% | 0.00 | 570 | 2,303 | 0.26 | 0.04 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 272.50 | 0.06 | 0.17 | 0.12 | 0.07 | +0.04 | +133.34% | 0.00 | 99 | 1,218 | 0.29 | 0.02 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 275.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 600 | 2,444 | 0.29 | 0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 277.50 | 0.01 | 0.24 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 147 | 123 | 0.35 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 280.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 88 | 2,858 | 0.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 282.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 117 | 0.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 74 | 2,820 | 0.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 287.50 | 0.01 | 0.08 | 0.05 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 59 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 150 | 6,393 | 0.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 292.50 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 1,454 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 3,389 | 0.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,486 | 0.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 3,021 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 711 | 0.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 891 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,738 | 0.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 721 | 0.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 342 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,336 | 0.97 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 66 | 277 | 1.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/14/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/14/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/14/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/14/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/14/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/14/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.96 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 141 | 1.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 56 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 227 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 50 | 252 | 0.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 258 | 0.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 182 | 0.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 1,037 | 0.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 0.27 | 0.14 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 409 | 0.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 98 | 793 | 0.31 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 242.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 56 | 354 | 0.30 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 245.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.34 | -85.00% | 0.00 | 426 | 2,034 | 0.25 | -0.02 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 247.50 | 0.10 | 0.18 | 0.14 | 0.14 | -0.57 | -80.29% | 0.00 | 125 | 353 | 0.24 | -0.05 | 0.02 | -0.15 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 250.00 | 0.28 | 0.37 | 0.33 | 0.30 | -1.05 | -77.78% | 0.00 | 844 | 2,670 | 0.24 | -0.11 | 0.03 | -0.21 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 252.50 | 0.61 | 0.70 | 0.66 | 0.67 | -1.75 | -72.32% | 0.00 | 953 | 532 | 0.23 | -0.19 | 0.04 | -0.27 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 255.00 | 1.12 | 1.35 | 1.24 | 1.27 | -2.55 | -66.76% | 0.00 | 677 | 2,098 | 0.22 | -0.32 | 0.06 | -0.32 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 257.50 | 2.25 | 2.40 | 2.33 | 2.24 | -3.25 | -59.20% | 0.01 | 430 | 502 | 0.23 | -0.48 | 0.07 | -0.34 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 260.00 | 3.55 | 4.00 | 3.78 | 3.71 | -4.28 | -53.57% | 0.01 | 323 | 4,691 | 0.23 | -0.64 | 0.06 | -0.30 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 262.50 | 4.95 | 6.05 | 5.50 | 5.82 | -3.58 | -38.09% | 0.02 | 14 | 244 | 0.28 | -0.78 | 0.05 | -0.24 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 265.00 | 7.40 | 8.25 | 7.83 | 8.10 | -4.05 | -33.34% | 0.03 | 95 | 1,564 | 0.32 | -0.87 | 0.03 | -0.17 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 267.50 | 9.35 | 11.15 | 10.25 | 10.49 | -3.46 | -24.81% | 0.04 | 2 | 109 | 0.43 | -0.93 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 270.00 | 11.55 | 13.20 | 12.38 | 12.60 | -4.75 | -27.38% | 0.05 | 23 | 2,172 | 0.43 | -0.96 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 272.50 | 14.10 | 15.90 | 15.00 | 19.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.04 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 275.00 | 16.50 | 18.15 | 17.33 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 242 | 0.53 | -0.99 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 4:00:03 PM EST |
| 277.50 | 19.00 | 20.70 | 19.85 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 9/14/2026 4:00:03 PM EST |
| 280.00 | 21.40 | 23.25 | 22.33 | 22.50 | -4.00 | -15.10% | 0.08 | 501 | 450 | 0.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 282.50 | 24.00 | 25.75 | 24.88 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 4:00:03 PM EST |
| 285.00 | 26.40 | 28.15 | 27.28 | 27.50 | -4.45 | -13.93% | 0.10 | 3,094 | 943 | 0.72 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 287.50 | 29.10 | 30.75 | 29.93 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 4:00:03 PM EST |
| 290.00 | 31.40 | 33.35 | 32.38 | 32.70 | -4.55 | -12.22% | 0.11 | 2,080 | 566 | 0.85 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 292.50 | 33.90 | 35.70 | 34.80 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 295.00 | 36.60 | 38.40 | 37.50 | 37.40 | -4.60 | -10.96% | 0.13 | 1,292 | 361 | 0.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 300.00 | 41.40 | 43.25 | 42.33 | 42.45 | -4.50 | -9.59% | 0.14 | 598 | 187 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 305.00 | 46.60 | 48.20 | 47.40 | 47.40 | -4.50 | -8.68% | 0.16 | 458 | 172 | 1.07 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 310.00 | 51.40 | 53.20 | 52.30 | 52.40 | -4.70 | -8.24% | 0.17 | 1,841 | 538 | 1.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 315.00 | 56.55 | 58.20 | 57.38 | 62.65 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.22 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 320.00 | 61.40 | 63.20 | 62.30 | 62.40 | -4.65 | -6.94% | 0.19 | 357 | 125 | 1.30 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 325.00 | 66.60 | 68.20 | 67.40 | 72.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.37 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 330.00 | 71.55 | 73.20 | 72.38 | 77.65 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.44 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:03 PM EST |
| 335.00 | 76.40 | 79.20 | 77.80 | 77.40 | -4.45 | -5.44% | 0.23 | 184 | 83 | 1.78 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 340.00 | 81.60 | 83.20 | 82.40 | 33.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/14/2026 4:00:03 PM EST |
| 345.00 | 86.55 | 88.20 | 87.38 | 73.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 4:00:03 PM EST |
| 350.00 | 90.75 | 94.45 | 92.60 | 65.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/14/2026 4:00:03 PM EST |
| 355.00 | 96.60 | 98.15 | 97.38 | 50.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/14/2026 4:00:03 PM EST |
| 360.00 | 101.50 | 103.15 | 102.33 | 54.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/14/2026 4:00:03 PM EST |
| 365.00 | 106.50 | 108.60 | 107.55 | 107.26 | +48.05 | +81.16% | 0.29 | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 370.00 | 111.65 | 113.20 | 112.43 | 112.46 | +48.15 | +74.88% | 0.30 | 8 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 375.00 | 116.40 | 118.15 | 117.28 | 117.44 | +6.61 | +5.97% | 0.31 | 6 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 380.00 | 121.50 | 123.25 | 122.38 | 73.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/14/2026 4:00:03 PM EST |
| 385.00 | 126.55 | 128.20 | 127.38 | 78.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/14/2026 4:00:03 PM EST |
| 390.00 | 131.55 | 133.20 | 132.38 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 395.00 | 136.55 | 138.20 | 137.38 | 137.31 | +7.56 | +5.83% | 0.35 | 2 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 400.00 | 141.55 | 143.15 | 142.35 | 142.29 | % | 0.36 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST | |
| 405.00 | 146.40 | 148.20 | 147.30 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 410.00 | 151.35 | 153.30 | 152.33 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 420.00 | 161.40 | 163.20 | 162.30 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 430.00 | 171.50 | 173.20 | 172.35 | % | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 440.00 | 181.35 | 183.40 | 182.38 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 450.00 | 191.40 | 194.40 | 192.90 | % | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 460.00 | 201.30 | 203.20 | 202.25 | % | 0.44 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 470.00 | 210.75 | 214.40 | 212.58 | % | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST |