Options Chain for MCDONALDS CORP COM (MCD) - $235.62 as of 10/13/2026 9:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 89.45 | 91.60 | 90.53 | 89.94 | 0.00 | 0.00% | 0.62 | 0 | 24 | 2.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 150.00 | 84.50 | 86.75 | 85.63 | 84.95 | 0.00 | 0.00% | 0.57 | 0 | 69 | 2.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 155.00 | 79.25 | 81.60 | 80.43 | 80.20 | 0.00 | 0.00% | 0.52 | 0 | 56 | 2.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 160.00 | 74.55 | 76.60 | 75.58 | 75.21 | 0.00 | 0.00% | 0.47 | 0 | 55 | 2.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 165.00 | 69.65 | 71.60 | 70.63 | 70.23 | 0.00 | 0.00% | 0.43 | 0 | 57 | 2.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 170.00 | 64.50 | 66.65 | 65.58 | 65.31 | 0.00 | 0.00% | 0.39 | 0 | 69 | 1.90 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 175.00 | 59.10 | 61.70 | 60.40 | 59.92 | 0.00 | 0.00% | 0.35 | 0 | 72 | 1.78 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 180.00 | 54.50 | 56.65 | 55.58 | 54.94 | 0.00 | 0.00% | 0.31 | 0 | 69 | 1.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 185.00 | 49.05 | 51.60 | 50.33 | 50.18 | 0.00 | 0.00% | 0.27 | 0 | 67 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 190.00 | 44.55 | 46.65 | 45.60 | 48.31 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 195.00 | 39.50 | 41.60 | 40.55 | 43.27 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 200.00 | 34.30 | 36.65 | 35.48 | 36.40 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 205.00 | 29.80 | 31.70 | 30.75 | 43.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:09 PM EST |
| 207.50 | 26.80 | 28.95 | 27.88 | % | 0.13 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 210.00 | 24.30 | 26.55 | 25.43 | 26.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 212.50 | 21.80 | 24.05 | 22.93 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 215.00 | 19.90 | 21.55 | 20.73 | 20.58 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.67 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 217.50 | 16.80 | 19.10 | 17.95 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:09 PM EST |
| 220.00 | 14.55 | 16.60 | 15.58 | 16.28 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.56 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 222.50 | 12.10 | 14.10 | 13.10 | 12.76 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.49 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 225.00 | 9.80 | 11.65 | 10.73 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.43 | 0.97 | 0.01 | -0.06 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 227.50 | 7.90 | 9.15 | 8.53 | 6.78 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.36 | 0.93 | 0.02 | -0.10 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 230.00 | 5.70 | 7.05 | 6.38 | 6.51 | 0.00 | 0.00% | 0.03 | 0 | 568 | 0.34 | 0.85 | 0.04 | -0.17 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 232.50 | 4.05 | 4.65 | 4.35 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.23 | 0.73 | 0.06 | -0.23 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 235.00 | 2.47 | 2.97 | 2.72 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.23 | 0.56 | 0.07 | -0.27 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 237.50 | 1.35 | 1.67 | 1.51 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,762 | 0.23 | 0.38 | 0.07 | -0.27 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 240.00 | 0.78 | 0.85 | 0.82 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2,439 | 0.24 | 0.23 | 0.06 | -0.22 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 242.50 | 0.33 | 0.44 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.24 | 0.13 | 0.04 | -0.15 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 245.00 | 0.11 | 0.23 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.24 | 0.06 | 0.02 | -0.09 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 247.50 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.24 | 0.03 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,340 | 0.25 | 0.01 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.27 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 257.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,739 | 0.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 262.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 267.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,564 | 0.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 272.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,297 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,702 | 0.87 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 305.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/12/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/12/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/12/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 217.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.34 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.31 | -0.01 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 225.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.26 | -0.03 | 0.01 | -0.06 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 227.50 | 0.15 | 0.24 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.24 | -0.07 | 0.02 | -0.10 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 230.00 | 0.38 | 0.46 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3,611 | 0.23 | -0.15 | 0.04 | -0.17 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 232.50 | 0.70 | 1.05 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.22 | -0.27 | 0.06 | -0.23 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 235.00 | 1.60 | 1.80 | 1.70 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 2,928 | 0.22 | -0.44 | 0.07 | -0.27 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 237.50 | 2.85 | 3.55 | 3.20 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.23 | -0.62 | 0.07 | -0.27 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 240.00 | 4.50 | 5.35 | 4.93 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1,948 | 0.22 | -0.77 | 0.06 | -0.22 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 242.50 | 6.45 | 8.00 | 7.23 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.38 | -0.87 | 0.04 | -0.15 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 245.00 | 8.85 | 9.70 | 9.28 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 2,250 | 0.19 | -0.94 | 0.02 | -0.09 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 247.50 | 11.30 | 12.25 | 11.78 | 11.66 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.40 | -0.97 | 0.01 | -0.05 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 250.00 | 13.45 | 15.40 | 14.43 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 768 | 0.57 | -0.99 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 252.50 | 15.95 | 17.90 | 16.93 | 20.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.63 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/12/2026 4:00:09 PM EST |
| 255.00 | 18.65 | 20.65 | 19.65 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 257.50 | 21.10 | 23.35 | 22.23 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:09 PM EST |
| 260.00 | 23.65 | 25.65 | 24.65 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:09 PM EST |
| 262.50 | 26.10 | 28.35 | 27.23 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:09 PM EST |
| 265.00 | 28.60 | 30.05 | 29.33 | 29.02 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 267.50 | 31.10 | 33.35 | 32.23 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:09 PM EST |
| 270.00 | 33.45 | 35.65 | 34.55 | 32.45 | 0.00 | 0.00% | 0.13 | 0 | 98 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 272.50 | 36.15 | 38.30 | 37.23 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 275.00 | 38.60 | 40.60 | 39.60 | 40.19 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 280.00 | 43.65 | 45.35 | 44.50 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 285.00 | 48.35 | 50.60 | 49.48 | 48.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 290.00 | 53.45 | 55.60 | 54.53 | 52.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:09 PM EST |
| 295.00 | 58.40 | 60.85 | 59.63 | 63.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:09 PM EST |
| 300.00 | 63.40 | 65.60 | 64.50 | 68.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:09 PM EST |
| 305.00 | 68.55 | 70.85 | 69.70 | 73.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:09 PM EST |
| 310.00 | 73.55 | 75.85 | 74.70 | 75.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 315.00 | 78.70 | 80.85 | 79.78 | 80.59 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 320.00 | 83.70 | 85.85 | 84.78 | 62.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 4:00:09 PM EST |
| 325.00 | 88.70 | 90.85 | 89.78 | 65.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/12/2026 4:00:09 PM EST |
| 330.00 | 93.45 | 96.05 | 94.75 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 335.00 | 98.40 | 100.60 | 99.50 | 102.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:09 PM EST |
| 340.00 | 103.45 | 105.60 | 104.53 | 102.99 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:09 PM EST |
| 345.00 | 108.60 | 110.60 | 109.60 | 110.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 350.00 | 113.70 | 115.85 | 114.78 | 115.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:09 PM EST |
| 355.00 | 118.60 | 120.85 | 119.73 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 360.00 | 123.70 | 126.05 | 124.88 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 365.00 | 128.40 | 131.05 | 129.73 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 370.00 | 133.70 | 136.05 | 134.88 | % | 0.36 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 380.00 | 143.65 | 146.05 | 144.85 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 390.00 | 153.45 | 156.05 | 154.75 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST | |||
| 400.00 | 163.55 | 166.05 | 164.80 | % | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:09 PM EST |