Options Chain for MCDONALDS CORP COM (MCD) - $278.84 as of 11/5/2026 5:46:10 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 | 116.45 | 118.95 | 117.70 | 121.40 | +18.44 | +17.91% | 0.74 | 2 | 105 | 2.05 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 165.00 | 111.45 | 114.05 | 112.75 | 115.02 | +16.98 | +17.32% | 0.68 | 6 | 48 | 1.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 170.00 | 106.45 | 109.00 | 107.73 | 110.04 | +16.98 | +18.25% | 0.63 | 4 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 175.00 | 101.45 | 103.85 | 102.65 | 88.06 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 180.00 | 96.45 | 99.45 | 97.95 | 82.81 | 0.00 | 0.00% | 0.54 | 0 | 43 | 1.62 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 185.00 | 91.45 | 94.15 | 92.80 | 77.83 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 190.00 | 86.95 | 88.95 | 87.95 | 73.45 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.48 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 195.00 | 81.45 | 84.20 | 82.83 | 68.09 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.38 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 200.00 | 76.95 | 79.00 | 77.98 | 63.10 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.31 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 205.00 | 71.50 | 74.35 | 72.93 | 58.14 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 210.00 | 66.50 | 69.35 | 67.93 | 53.15 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 215.00 | 62.15 | 63.95 | 63.05 | 48.55 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 217.50 | 59.00 | 61.40 | 60.20 | 64.75 | % | 0.28 | 11 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 220.00 | 56.50 | 59.20 | 57.85 | 43.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 222.50 | 54.00 | 56.50 | 55.25 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 225.00 | 51.50 | 54.00 | 52.75 | 30.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:00 PM EST |
| 227.50 | 49.65 | 51.40 | 50.53 | 54.75 | % | 0.22 | 26 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 230.00 | 46.50 | 49.25 | 47.88 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.89 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 232.50 | 44.50 | 46.55 | 45.53 | 42.23 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 235.00 | 42.15 | 43.95 | 43.05 | 40.32 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 237.50 | 39.05 | 41.70 | 40.38 | 15.13 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:00 PM EST |
| 240.00 | 36.35 | 39.30 | 37.83 | 37.00 | -4.30 | -10.42% | 0.16 | 6 | 95 | 0.74 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 242.50 | 34.05 | 36.45 | 35.25 | 31.07 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 245.00 | 32.20 | 34.10 | 33.15 | 31.35 | -3.15 | -9.13% | 0.14 | 5 | 111 | 0.63 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 247.50 | 29.70 | 31.50 | 30.60 | 27.09 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.57 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 250.00 | 27.95 | 29.00 | 28.48 | 26.71 | -3.14 | -10.52% | 0.11 | 7 | 345 | 0.54 | 0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 252.50 | 24.70 | 26.70 | 25.70 | 27.69 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.53 | 0.98 | 0.00 | -0.03 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 255.00 | 22.95 | 24.10 | 23.53 | 24.83 | -0.17 | -0.68% | 0.09 | 8 | 291 | 0.47 | 0.97 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 257.50 | 19.85 | 21.95 | 20.90 | 18.82 | -2.83 | -13.08% | 0.08 | 20 | 43 | 0.42 | 0.96 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 260.00 | 17.45 | 19.50 | 18.48 | 16.47 | -4.17 | -20.21% | 0.07 | 13 | 384 | 0.39 | 0.94 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 262.50 | 15.05 | 17.00 | 16.03 | 15.25 | -2.25 | -12.86% | 0.06 | 9 | 103 | 0.36 | 0.92 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 265.00 | 12.70 | 14.50 | 13.60 | 13.10 | -3.30 | -20.13% | 0.05 | 36 | 295 | 0.35 | 0.88 | 0.02 | -0.13 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 267.50 | 10.45 | 12.45 | 11.45 | 10.40 | -2.50 | -19.38% | 0.04 | 4 | 240 | 0.32 | 0.84 | 0.02 | -0.16 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 270.00 | 8.35 | 10.25 | 9.30 | 8.69 | -2.96 | -25.41% | 0.03 | 47 | 262 | 0.23 | 0.79 | 0.03 | -0.19 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 272.50 | 6.75 | 8.10 | 7.43 | 6.45 | -1.85 | -22.29% | 0.03 | 13 | 43 | 0.24 | 0.72 | 0.03 | -0.21 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 275.00 | 5.60 | 6.50 | 6.05 | 5.45 | -1.89 | -25.75% | 0.02 | 98 | 449 | 0.26 | 0.63 | 0.04 | -0.23 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 277.50 | 4.15 | 4.70 | 4.43 | 4.00 | -1.65 | -29.21% | 0.02 | 122 | 140 | 0.25 | 0.53 | 0.04 | -0.24 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 280.00 | 2.99 | 3.75 | 3.37 | 3.27 | -1.23 | -27.34% | 0.01 | 240 | 320 | 0.26 | 0.43 | 0.04 | -0.24 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 282.50 | 1.98 | 2.54 | 2.26 | 2.40 | -0.40 | -14.29% | 0.01 | 222 | 91 | 0.25 | 0.34 | 0.04 | -0.22 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 285.00 | 1.30 | 1.77 | 1.54 | 1.52 | -0.93 | -37.96% | 0.01 | 108 | 147 | 0.25 | 0.25 | 0.03 | -0.20 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 287.50 | 0.72 | 1.36 | 1.04 | 0.90 | % | 0.00 | 64 | 0 | 0.25 | 0.18 | 0.03 | -0.17 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 290.00 | 0.52 | 0.79 | 0.66 | 0.67 | -0.38 | -36.19% | 0.00 | 157 | 164 | 0.25 | 0.13 | 0.02 | -0.13 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 292.50 | 0.08 | 0.66 | 0.37 | 0.46 | % | 0.00 | 11 | 0 | 0.23 | 0.09 | 0.02 | -0.10 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 295.00 | 0.16 | 0.34 | 0.25 | 0.25 | -0.16 | -39.03% | 0.00 | 16 | 78 | 0.25 | 0.06 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 297.50 | 0.04 | 0.50 | 0.27 | 0.30 | % | 0.00 | 53 | 0 | 0.26 | 0.04 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 300.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 163 | 37 | 0.24 | 0.02 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 11/5/2026 4:00:00 PM EST | |||
| 305.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 21 | 0.28 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:00 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 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/5/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.34 | -94.45% | 0.00 | 2 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 670 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 365 | 0.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 28 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 56 | 313 | 0.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 0.11 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 250.00 | 0.06 | 0.12 | 0.09 | 0.14 | +0.07 | +100.00% | 0.00 | 225 | 402 | 0.34 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 252.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 29 | 458 | 0.32 | -0.02 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 255.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 85 | 585 | 0.31 | -0.03 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 257.50 | 0.07 | 0.27 | 0.17 | 0.22 | +0.07 | +46.67% | 0.00 | 8 | 26 | 0.29 | -0.04 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 260.00 | 0.13 | 0.30 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 71 | 222 | 0.27 | -0.06 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 262.50 | 0.18 | 0.60 | 0.39 | 0.54 | +0.23 | +74.20% | 0.00 | 19 | 130 | 0.27 | -0.08 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 265.00 | 0.42 | 0.68 | 0.55 | 0.62 | +0.15 | +31.92% | 0.00 | 45 | 53 | 0.26 | -0.12 | 0.02 | -0.13 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 267.50 | 0.49 | 1.03 | 0.76 | 0.75 | +0.09 | +13.64% | 0.00 | 15 | 58 | 0.25 | -0.16 | 0.02 | -0.16 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 270.00 | 1.01 | 1.62 | 1.32 | 1.40 | +0.38 | +37.26% | 0.00 | 196 | 116 | 0.26 | -0.21 | 0.03 | -0.19 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 272.50 | 1.47 | 2.06 | 1.77 | 1.89 | +0.35 | +22.73% | 0.01 | 109 | 34 | 0.24 | -0.28 | 0.03 | -0.21 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 275.00 | 2.31 | 2.79 | 2.55 | 2.60 | +0.35 | +15.56% | 0.01 | 202 | 208 | 0.24 | -0.37 | 0.04 | -0.23 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 277.50 | 3.20 | 4.25 | 3.73 | 4.05 | +0.95 | +30.65% | 0.01 | 112 | 98 | 0.25 | -0.47 | 0.04 | -0.24 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 280.00 | 4.40 | 5.90 | 5.15 | 5.25 | +1.00 | +23.53% | 0.02 | 48 | 151 | 0.25 | -0.57 | 0.04 | -0.24 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 282.50 | 5.90 | 7.50 | 6.70 | 7.11 | +1.67 | +30.70% | 0.02 | 8 | 10 | 0.25 | -0.66 | 0.04 | -0.22 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 285.00 | 7.55 | 9.35 | 8.45 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | -0.75 | 0.03 | -0.20 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 287.50 | 9.60 | 11.35 | 10.48 | 8.98 | % | 0.04 | 3 | 0 | 0.24 | -0.82 | 0.03 | -0.17 | 11/5/2026 | 11/5/2026 4:00:00 PM EST | |
| 290.00 | 11.60 | 13.55 | 12.58 | 10.91 | -34.98 | -76.23% | 0.04 | 3 | 0 | 0.35 | -0.87 | 0.02 | -0.13 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 292.50 | 13.30 | 15.85 | 14.58 | % | 0.05 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.10 | 11/5/2026 4:00:00 PM EST | |||
| 295.00 | 16.30 | 18.80 | 17.55 | 33.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.07 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 297.50 | 18.65 | 21.25 | 19.95 | % | 0.07 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.05 | 11/5/2026 4:00:00 PM EST | |||
| 300.00 | 20.65 | 23.75 | 22.20 | 26.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.04 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 302.50 | 23.60 | 26.25 | 24.93 | % | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 11/5/2026 4:00:00 PM EST | |||
| 305.00 | 26.35 | 28.75 | 27.55 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/5/2026 4:00:00 PM EST | |||
| 310.00 | 31.10 | 33.75 | 32.43 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 315.00 | 36.05 | 38.75 | 37.40 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 320.00 | 41.00 | 43.80 | 42.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 325.00 | 46.05 | 48.75 | 47.40 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 330.00 | 51.05 | 53.80 | 52.43 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 335.00 | 56.10 | 58.80 | 57.45 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 340.00 | 61.10 | 63.75 | 62.43 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 345.00 | 66.05 | 68.80 | 67.43 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 350.00 | 71.20 | 73.75 | 72.48 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 355.00 | 76.10 | 78.15 | 77.13 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 360.00 | 81.05 | 83.80 | 82.43 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST |