Options Chain for MCDONALDS CORP COM (MCD) - $275.50 as of 11/12/2026 7:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 114.30 | 117.15 | 115.73 | 115.72 | 0.00 | 0.00% | 0.72 | 0 | 105 | 4.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 109.30 | 112.15 | 110.73 | 110.74 | 0.00 | 0.00% | 0.67 | 0 | 54 | 4.43 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 103.85 | 107.15 | 105.50 | 106.02 | 0.00 | 0.00% | 0.62 | 0 | 11 | 4.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 99.20 | 102.15 | 100.68 | 101.05 | 0.00 | 0.00% | 0.58 | 0 | 14 | 4.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 94.30 | 97.15 | 95.73 | 96.85 | 0.00 | 0.00% | 0.53 | 0 | 40 | 3.76 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 89.40 | 92.10 | 90.75 | 91.13 | 0.00 | 0.00% | 0.49 | 0 | 11 | 3.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 190.00 | 84.50 | 87.15 | 85.83 | 86.17 | 0.00 | 0.00% | 0.45 | 0 | 18 | 3.41 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 79.65 | 82.10 | 80.88 | 81.90 | 0.00 | 0.00% | 0.41 | 0 | 19 | 3.21 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 200.00 | 74.30 | 77.15 | 75.73 | 76.25 | 0.00 | 0.00% | 0.38 | 0 | 29 | 3.02 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 205.00 | 69.60 | 72.15 | 70.88 | 71.29 | 0.00 | 0.00% | 0.35 | 0 | 17 | 2.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 210.00 | 64.35 | 67.15 | 65.75 | 66.32 | 0.00 | 0.00% | 0.31 | 0 | 20 | 2.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 215.00 | 58.85 | 61.90 | 60.38 | 61.35 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.12 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 217.50 | 57.05 | 59.65 | 58.35 | 57.25 | 0.00 | 0.00% | 0.27 | 0 | 11 | 2.38 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 220.00 | 54.60 | 57.15 | 55.88 | 56.16 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.22 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 222.50 | 51.70 | 54.65 | 53.18 | 53.68 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.22 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 225.00 | 49.00 | 52.15 | 50.58 | 50.91 | 0.00 | 0.00% | 0.22 | 0 | 17 | 2.11 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 227.50 | 46.75 | 49.65 | 48.20 | 48.72 | 0.00 | 0.00% | 0.21 | 0 | 27 | 2.04 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 230.00 | 44.20 | 47.15 | 45.68 | 51.49 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.94 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 232.50 | 42.10 | 44.70 | 43.40 | 43.70 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.79 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 235.00 | 39.30 | 42.15 | 40.73 | 41.17 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.78 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 237.50 | 36.95 | 39.65 | 38.30 | 42.94 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 240.00 | 34.65 | 37.20 | 35.93 | 37.03 | 0.00 | 0.00% | 0.15 | 0 | 93 | 1.53 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 242.50 | 32.05 | 34.70 | 33.38 | 36.70 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 245.00 | 29.55 | 32.15 | 30.85 | 30.69 | 0.00 | 0.00% | 0.13 | 0 | 107 | 1.36 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 247.50 | 26.90 | 29.70 | 28.30 | 29.35 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.29 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 250.00 | 24.35 | 27.20 | 25.78 | 25.59 | 0.00 | 0.00% | 0.10 | 0 | 312 | 1.19 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 252.50 | 21.75 | 24.70 | 23.23 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 255.00 | 19.75 | 22.20 | 20.98 | 22.28 | 0.00 | 0.00% | 0.08 | 0 | 269 | 1.02 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 257.50 | 17.05 | 18.95 | 18.00 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.67 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 260.00 | 14.60 | 17.25 | 15.93 | 15.86 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.86 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 262.50 | 12.00 | 14.75 | 13.38 | 13.09 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.76 | 0.99 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 265.00 | 9.70 | 12.25 | 10.98 | 11.08 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.68 | 0.96 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 267.50 | 6.75 | 9.90 | 8.33 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.59 | 0.92 | 0.02 | -0.17 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 270.00 | 5.25 | 7.15 | 6.20 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.48 | 0.85 | 0.04 | -0.36 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 272.50 | 3.30 | 4.90 | 4.10 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.29 | 0.73 | 0.06 | -0.47 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 275.00 | 1.92 | 3.10 | 2.51 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.27 | 0.55 | 0.08 | -0.53 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 277.50 | 1.04 | 1.46 | 1.25 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.25 | 0.35 | 0.08 | -0.51 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 280.00 | 0.27 | 0.80 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.27 | 0.19 | 0.06 | -0.40 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 282.50 | 0.01 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.27 | 0.10 | 0.04 | -0.26 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 285.00 | 0.02 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.28 | 0.04 | 0.02 | -0.11 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 287.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.29 | 0.02 | 0.01 | -0.04 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.29 | 0.01 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.39 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 297.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.45 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:58 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:58 PM EST |
| 222.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.24 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.99 | 1.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.65 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 242.50 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 247.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 257.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.35 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 262.50 | 0.02 | 0.27 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.31 | -0.01 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 265.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.29 | -0.04 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 267.50 | 0.13 | 0.43 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.27 | -0.08 | 0.02 | -0.17 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 270.00 | 0.48 | 0.56 | 0.52 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.27 | -0.15 | 0.04 | -0.36 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 272.50 | 0.53 | 1.30 | 0.92 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.24 | -0.27 | 0.06 | -0.47 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 275.00 | 1.17 | 2.25 | 1.71 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.24 | -0.45 | 0.08 | -0.53 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 277.50 | 2.33 | 4.45 | 3.39 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.28 | -0.65 | 0.08 | -0.51 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 280.00 | 4.05 | 5.65 | 4.85 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.40 | -0.81 | 0.06 | -0.40 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 282.50 | 5.60 | 8.20 | 6.90 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.43 | -0.90 | 0.04 | -0.26 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 285.00 | 8.00 | 11.00 | 9.50 | 7.66 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.43 | -0.96 | 0.02 | -0.11 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 287.50 | 10.45 | 13.05 | 11.75 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | -0.98 | 0.01 | -0.04 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 290.00 | 12.95 | 15.55 | 14.25 | 14.23 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 292.50 | 15.45 | 17.90 | 16.68 | % | 0.06 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 295.00 | 17.95 | 20.60 | 19.28 | 33.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 3:59:58 PM EST |
| 297.50 | 20.65 | 23.20 | 21.93 | % | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 300.00 | 22.95 | 26.10 | 24.53 | 21.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 302.50 | 25.45 | 28.50 | 26.98 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 305.00 | 27.95 | 30.65 | 29.30 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 307.50 | 30.45 | 33.50 | 31.98 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 310.00 | 32.95 | 35.75 | 34.35 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 315.00 | 37.95 | 40.70 | 39.33 | % | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 320.00 | 42.95 | 45.40 | 44.18 | 44.13 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 325.00 | 47.95 | 50.70 | 49.33 | 49.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 330.00 | 52.95 | 55.70 | 54.33 | 49.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 335.00 | 57.95 | 60.50 | 59.23 | 59.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 340.00 | 62.95 | 65.55 | 64.25 | 64.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 345.00 | 68.15 | 70.60 | 69.38 | 69.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 350.00 | 72.95 | 75.75 | 74.35 | 74.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 355.00 | 77.95 | 80.55 | 79.25 | 79.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 360.00 | 82.95 | 86.20 | 84.58 | 84.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |