Options Chain for MCDONALDS CORP COM (MCD) - $281.44 as of 11/10/2026 1:38:20 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 | 121.15 | 123.50 | 122.33 | 120.26 | 0.00 | 0.00% | 0.76 | 0 | 105 | 3.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 165.00 | 116.20 | 118.50 | 117.35 | 115.28 | 0.00 | 0.00% | 0.71 | 0 | 52 | 3.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 170.00 | 111.10 | 113.50 | 112.30 | 109.88 | 0.00 | 0.00% | 0.66 | 0 | 7 | 3.50 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 175.00 | 106.20 | 108.50 | 107.35 | 105.24 | 0.00 | 0.00% | 0.61 | 0 | 14 | 3.33 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 180.00 | 101.10 | 103.15 | 102.13 | 100.26 | 0.00 | 0.00% | 0.57 | 0 | 42 | 3.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 185.00 | 96.20 | 98.50 | 97.35 | 95.95 | +0.96 | +1.02% | 0.53 | 4 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 190.00 | 91.20 | 93.50 | 92.35 | 90.97 | +0.92 | +1.03% | 0.49 | 4 | 16 | 2.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 195.00 | 86.20 | 88.50 | 87.35 | 85.07 | 0.00 | 0.00% | 0.45 | 0 | 19 | 2.68 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 200.00 | 81.00 | 83.50 | 82.25 | 80.06 | 0.00 | 0.00% | 0.41 | 0 | 29 | 2.53 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 205.00 | 76.20 | 78.05 | 77.13 | 74.15 | -0.93 | -1.24% | 0.38 | 4 | 14 | 2.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 210.00 | 71.20 | 73.50 | 72.35 | 70.99 | +0.88 | +1.26% | 0.34 | 2 | 13 | 2.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 215.00 | 66.10 | 68.05 | 67.08 | 66.09 | -1.15 | -1.71% | 0.31 | 22 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 217.50 | 63.70 | 66.00 | 64.85 | 63.60 | -1.16 | -1.80% | 0.30 | 8 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 220.00 | 61.00 | 63.50 | 62.25 | 61.11 | +0.74 | +1.23% | 0.28 | 24 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 222.50 | 58.50 | 61.00 | 59.75 | 58.58 | +0.68 | +1.18% | 0.27 | 86 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 225.00 | 56.05 | 58.50 | 57.28 | 56.47 | +1.05 | +1.90% | 0.25 | 88 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 227.50 | 53.70 | 56.00 | 54.85 | 52.81 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.74 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 230.00 | 51.00 | 53.50 | 52.25 | 51.49 | +18.69 | +56.99% | 0.23 | 2 | 33 | 1.67 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 232.50 | 48.70 | 50.55 | 49.63 | 47.81 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 235.00 | 46.00 | 48.50 | 47.25 | 47.00 | +1.70 | +3.76% | 0.20 | 3 | 48 | 1.54 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 237.50 | 43.75 | 46.05 | 44.90 | 42.94 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 240.00 | 41.40 | 43.05 | 42.23 | 39.33 | 0.00 | 0.00% | 0.18 | 0 | 97 | 1.28 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 242.50 | 38.55 | 40.60 | 39.58 | 36.70 | -0.14 | -0.38% | 0.16 | 15 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 245.00 | 36.00 | 38.55 | 37.28 | 37.75 | +0.20 | +0.54% | 0.15 | 3 | 110 | 1.28 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 247.50 | 33.70 | 35.60 | 34.65 | 35.01 | +2.14 | +6.51% | 0.14 | 1 | 28 | 1.10 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 250.00 | 31.15 | 33.10 | 32.13 | 31.61 | -0.74 | -2.29% | 0.13 | 15 | 331 | 1.04 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 252.50 | 28.70 | 30.60 | 29.65 | 30.70 | +5.94 | +23.99% | 0.12 | 35 | 51 | 0.97 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 255.00 | 26.15 | 28.10 | 27.13 | 27.73 | +0.10 | +0.37% | 0.11 | 4 | 272 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 257.50 | 24.00 | 25.60 | 24.80 | 21.41 | -3.74 | -14.88% | 0.10 | 1 | 62 | 0.85 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 260.00 | 21.25 | 23.55 | 22.40 | 22.05 | -0.59 | -2.61% | 0.09 | 15 | 377 | 0.86 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 262.50 | 18.60 | 21.10 | 19.85 | 20.20 | +4.60 | +29.49% | 0.08 | 1 | 100 | 0.80 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 265.00 | 16.25 | 18.45 | 17.35 | 17.89 | -0.45 | -2.46% | 0.07 | 4 | 300 | 0.71 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 267.50 | 13.65 | 15.65 | 14.65 | 14.40 | -0.95 | -6.19% | 0.05 | 2 | 238 | 0.59 | 0.99 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 270.00 | 11.45 | 13.25 | 12.35 | 12.00 | -0.89 | -6.91% | 0.05 | 13 | 282 | 0.53 | 0.97 | 0.02 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 272.50 | 9.00 | 10.65 | 9.83 | 11.25 | +1.28 | +12.84% | 0.04 | 1 | 171 | 0.45 | 0.93 | 0.02 | -0.12 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 275.00 | 6.75 | 8.25 | 7.50 | 8.25 | +0.47 | +6.05% | 0.03 | 74 | 456 | 0.33 | 0.86 | 0.04 | -0.20 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 277.50 | 4.85 | 6.10 | 5.48 | 5.93 | -0.55 | -8.49% | 0.02 | 31 | 440 | 0.27 | 0.76 | 0.05 | -0.29 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 280.00 | 3.15 | 4.10 | 3.63 | 3.46 | -0.59 | -14.57% | 0.01 | 121 | 413 | 0.26 | 0.62 | 0.06 | -0.37 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 282.50 | 2.13 | 2.51 | 2.32 | 2.25 | -0.30 | -11.77% | 0.01 | 277 | 275 | 0.26 | 0.46 | 0.06 | -0.39 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 285.00 | 1.15 | 1.45 | 1.30 | 1.25 | -0.30 | -19.36% | 0.00 | 1,491 | 535 | 0.25 | 0.31 | 0.06 | -0.35 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 287.50 | 0.55 | 0.94 | 0.75 | 0.61 | -0.44 | -41.91% | 0.00 | 133 | 295 | 0.25 | 0.19 | 0.04 | -0.27 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 290.00 | 0.29 | 0.44 | 0.37 | 0.31 | -0.24 | -43.64% | 0.00 | 259 | 739 | 0.26 | 0.11 | 0.03 | -0.19 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 292.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 120 | 495 | 0.26 | 0.06 | 0.02 | -0.13 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 295.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 21 | 508 | 0.27 | 0.03 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 297.50 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 267 | 94 | 0.30 | 0.02 | 0.01 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 300.00 | 0.02 | 0.08 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 151 | 294 | 0.32 | 0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 302.50 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 3:59:55 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 | 2.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/10/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.53 | 0.27 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 43 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 217.50 | 0.00 | 0.54 | 0.27 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 665 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.11 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 237.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:55 PM EST |
| 242.50 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 315 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 247.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 525 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 489 | 0.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 706 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 257.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 419 | 0.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 262.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 245 | 0.36 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 265.00 | 0.02 | 0.27 | 0.15 | 0.03 | -0.12 | -80.00% | 0.00 | 61 | 170 | 0.36 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 267.50 | 0.04 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 70 | 251 | 0.30 | -0.01 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 270.00 | 0.10 | 0.18 | 0.14 | 0.18 | -0.15 | -45.46% | 0.00 | 42 | 324 | 0.27 | -0.03 | 0.02 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 272.50 | 0.16 | 0.33 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 106 | 236 | 0.26 | -0.07 | 0.02 | -0.12 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 275.00 | 0.34 | 0.56 | 0.45 | 0.53 | -0.29 | -35.37% | 0.00 | 249 | 467 | 0.26 | -0.14 | 0.04 | -0.20 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 277.50 | 0.80 | 0.97 | 0.89 | 0.92 | -0.48 | -34.29% | 0.00 | 125 | 223 | 0.24 | -0.24 | 0.05 | -0.29 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 280.00 | 1.44 | 1.94 | 1.69 | 1.63 | -0.57 | -25.91% | 0.01 | 237 | 250 | 0.24 | -0.38 | 0.06 | -0.37 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 282.50 | 2.41 | 3.25 | 2.83 | 2.90 | -0.47 | -13.95% | 0.01 | 120 | 98 | 0.24 | -0.54 | 0.06 | -0.39 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 285.00 | 3.85 | 5.00 | 4.43 | 4.40 | -0.15 | -3.30% | 0.02 | 23 | 13 | 0.24 | -0.69 | 0.06 | -0.35 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 287.50 | 5.70 | 6.85 | 6.28 | 8.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.81 | 0.04 | -0.27 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 290.00 | 7.35 | 9.30 | 8.33 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.89 | 0.03 | -0.19 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 292.50 | 10.15 | 11.60 | 10.88 | % | 0.04 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.13 | 11/10/2026 3:59:55 PM EST | |||
| 295.00 | 11.90 | 14.10 | 13.00 | 33.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.97 | 0.01 | -0.09 | 11/3/2026 | 11/10/2026 3:59:55 PM EST |
| 297.50 | 14.10 | 16.45 | 15.28 | % | 0.05 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.05 | 11/10/2026 3:59:55 PM EST | |||
| 300.00 | 16.65 | 19.15 | 17.90 | 17.50 | -9.00 | -33.97% | 0.06 | 5 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 302.50 | 19.15 | 21.45 | 20.30 | % | 0.07 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 305.00 | 21.65 | 24.15 | 22.90 | % | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 307.50 | 24.15 | 26.80 | 25.48 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 310.00 | 26.65 | 29.85 | 28.25 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 315.00 | 31.65 | 34.05 | 32.85 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 320.00 | 37.25 | 39.15 | 38.20 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 325.00 | 41.65 | 44.00 | 42.83 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 330.00 | 46.65 | 49.00 | 47.83 | 49.77 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 335.00 | 51.65 | 53.95 | 52.80 | 54.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 340.00 | 56.65 | 59.10 | 57.88 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 345.00 | 61.65 | 64.05 | 62.85 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 350.00 | 66.65 | 68.95 | 67.80 | 69.01 | -0.95 | -1.36% | 0.19 | 44 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 355.00 | 71.65 | 74.05 | 72.85 | 73.99 | -0.95 | -1.27% | 0.21 | 44 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 360.00 | 76.65 | 79.00 | 77.83 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST |