Options Chain for MCDONALDS CORP COM (MCD) - $331.99 as of 2/13/2026 6:37:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 115.70 | 119.15 | 117.43 | 98.06 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 215.00 | 110.70 | 114.70 | 112.70 | 92.74 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 220.00 | 105.70 | 109.70 | 107.70 | 88.05 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 225.00 | 100.70 | 104.15 | 102.43 | 83.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 230.00 | 95.70 | 99.45 | 97.58 | 90.58 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:26 PM EST |
| 235.00 | 91.05 | 94.85 | 92.95 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 240.00 | 85.75 | 89.45 | 87.60 | 77.84 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:26 PM EST |
| 245.00 | 80.70 | 83.90 | 82.30 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 250.00 | 75.75 | 79.55 | 77.65 | 68.04 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:26 PM EST |
| 255.00 | 70.70 | 74.20 | 72.45 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 260.00 | 66.05 | 69.15 | 67.60 | 58.96 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:26 PM EST |
| 265.00 | 60.90 | 64.15 | 62.53 | 42.90 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.11 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:26 PM EST |
| 270.00 | 56.00 | 59.20 | 57.60 | 36.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:26 PM EST |
| 275.00 | 50.95 | 54.20 | 52.58 | 34.39 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:26 PM EST |
| 280.00 | 46.05 | 49.20 | 47.63 | 44.42 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.88 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 282.50 | 43.45 | 46.70 | 45.08 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:26 PM EST |
| 285.00 | 41.00 | 43.90 | 42.45 | 30.67 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.77 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:26 PM EST |
| 287.50 | 38.55 | 41.70 | 40.13 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:26 PM EST |
| 290.00 | 36.05 | 39.10 | 37.58 | 36.79 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 292.50 | 33.45 | 36.70 | 35.08 | 30.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 295.00 | 31.10 | 34.15 | 32.63 | 31.80 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 297.50 | 29.00 | 31.55 | 30.28 | 23.90 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.60 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 300.00 | 26.50 | 29.10 | 27.80 | 32.12 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.57 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 302.50 | 23.60 | 26.65 | 25.13 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 2/13/2026 3:59:26 PM EST |
| 305.00 | 21.20 | 24.20 | 22.70 | 24.13 | -3.37 | -12.26% | 0.07 | 19 | 523 | 0.50 | 0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 307.50 | 18.90 | 21.80 | 20.35 | 20.98 | -1.79 | -7.87% | 0.07 | 3 | 37 | 0.45 | 0.98 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 310.00 | 17.40 | 18.75 | 18.08 | 18.99 | -1.61 | -7.82% | 0.06 | 7 | 603 | 0.36 | 0.96 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 312.50 | 14.25 | 16.85 | 15.55 | 15.89 | +3.69 | +30.25% | 0.05 | 13 | 52 | 0.37 | 0.94 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 315.00 | 12.65 | 14.10 | 13.38 | 12.95 | -2.99 | -18.76% | 0.04 | 20 | 912 | 0.22 | 0.90 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 317.50 | 10.00 | 11.35 | 10.68 | 11.38 | +0.13 | +1.16% | 0.03 | 11 | 80 | 0.26 | 0.86 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 320.00 | 7.70 | 9.15 | 8.43 | 7.90 | -3.30 | -29.47% | 0.03 | 163 | 1,721 | 0.17 | 0.81 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 322.50 | 5.95 | 6.90 | 6.43 | 6.38 | -3.99 | -38.48% | 0.02 | 22 | 157 | 0.17 | 0.73 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 325.00 | 4.25 | 5.05 | 4.65 | 4.65 | -2.72 | -36.91% | 0.01 | 187 | 2,364 | 0.17 | 0.64 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 327.50 | 2.81 | 3.50 | 3.16 | 3.06 | -2.55 | -45.46% | 0.01 | 180 | 331 | 0.17 | 0.52 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 330.00 | 1.80 | 2.23 | 2.02 | 1.97 | -2.98 | -60.21% | 0.01 | 451 | 2,180 | 0.17 | 0.38 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 332.50 | 1.03 | 1.29 | 1.16 | 1.02 | -2.49 | -70.94% | 0.00 | 136 | 126 | 0.17 | 0.26 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 335.00 | 0.57 | 0.76 | 0.67 | 0.65 | -1.20 | -64.87% | 0.00 | 312 | 2,180 | 0.16 | 0.16 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 337.50 | 0.35 | 0.47 | 0.41 | 0.36 | -1.52 | -80.86% | 0.00 | 293 | 250 | 0.17 | 0.10 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 340.00 | 0.15 | 0.34 | 0.25 | 0.37 | -0.73 | -66.37% | 0.00 | 303 | 2,505 | 0.18 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 342.50 | 0.06 | 0.16 | 0.11 | 0.03 | -0.53 | -94.65% | 0.00 | 39 | 151 | 0.17 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 125 | 255 | 0.16 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 347.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.25 | -83.34% | 0.00 | 24 | 225 | 0.22 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 62 | 1,153 | 0.19 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 352.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 29 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 547 | 0.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 357.50 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 360.00 | 0.00 | 0.19 | 0.10 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 66 | 0.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 365.00 | 0.00 | 0.58 | 0.29 | 0.04 | +0.01 | +33.34% | 0.00 | 161 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:26 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:26 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 395.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:26 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:26 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 415.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:26 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:26 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:26 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:26 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:26 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:26 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 2 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 558 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 248 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 280.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 276 | 490 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 282.50 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:26 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 1,438 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 287.50 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 1,929 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 292.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 57 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 295.00 | 0.02 | 0.07 | 0.05 | 0.18 | +0.09 | +100.00% | 0.00 | 16 | 1,293 | 0.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 297.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 9 | 53 | 0.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 300.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 62 | 1,933 | 0.30 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 302.50 | 0.00 | 0.33 | 0.17 | 0.27 | -0.45 | -62.50% | 0.00 | 1 | 50 | 0.35 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 305.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 67 | 1,701 | 0.25 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 307.50 | 0.05 | 0.12 | 0.09 | 0.14 | -0.01 | -6.67% | 0.00 | 54 | 218 | 0.26 | -0.02 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 310.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 139 | 814 | 0.22 | -0.04 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 312.50 | 0.00 | 0.34 | 0.17 | 0.20 | -0.05 | -20.00% | 0.00 | 51 | 314 | 0.20 | -0.06 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 315.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.09 | -23.69% | 0.00 | 119 | 1,076 | 0.20 | -0.10 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 317.50 | 0.40 | 0.69 | 0.55 | 0.45 | -0.14 | -23.73% | 0.00 | 125 | 195 | 0.20 | -0.14 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 320.00 | 0.66 | 0.95 | 0.81 | 0.74 | +0.04 | +5.72% | 0.00 | 187 | 784 | 0.19 | -0.20 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 322.50 | 1.07 | 1.47 | 1.27 | 1.34 | +0.13 | +10.75% | 0.00 | 95 | 277 | 0.18 | -0.27 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 325.00 | 1.69 | 2.17 | 1.93 | 1.90 | +0.48 | +33.81% | 0.01 | 426 | 634 | 0.17 | -0.36 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 327.50 | 2.58 | 3.10 | 2.84 | 3.07 | +0.97 | +46.19% | 0.01 | 158 | 222 | 0.16 | -0.48 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 330.00 | 3.90 | 4.80 | 4.35 | 4.35 | +0.95 | +27.95% | 0.01 | 178 | 155 | 0.17 | -0.62 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 332.50 | 5.45 | 6.45 | 5.95 | 5.29 | +0.74 | +16.27% | 0.02 | 28 | 46 | 0.16 | -0.74 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 335.00 | 6.70 | 9.25 | 7.98 | 8.00 | +1.70 | +26.99% | 0.02 | 56 | 25 | 0.24 | -0.84 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 337.50 | 9.25 | 11.35 | 10.30 | 7.60 | -9.00 | -54.22% | 0.03 | 24 | 12 | 0.27 | -0.90 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 340.00 | 11.10 | 14.20 | 12.65 | 14.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.29 | -0.95 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 3:59:26 PM EST |
| 342.50 | 13.45 | 16.50 | 14.98 | % | 0.04 | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.04 | 2/13/2026 3:59:26 PM EST | |||
| 345.00 | 15.70 | 19.45 | 17.58 | 21.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.98 | 0.01 | -0.02 | 2/4/2026 | 2/13/2026 3:59:26 PM EST |
| 347.50 | 18.30 | 21.70 | 20.00 | % | 0.06 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:26 PM EST | |||
| 350.00 | 20.70 | 24.25 | 22.48 | 33.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 2/13/2026 3:59:26 PM EST |
| 352.50 | 23.30 | 26.95 | 25.13 | % | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 355.00 | 26.05 | 29.20 | 27.63 | 42.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:26 PM EST |
| 357.50 | 28.05 | 31.95 | 30.00 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 360.00 | 31.05 | 34.20 | 32.63 | 35.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:26 PM EST |
| 365.00 | 35.85 | 39.45 | 37.65 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 370.00 | 40.85 | 44.20 | 42.53 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 375.00 | 46.05 | 49.45 | 47.75 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 380.00 | 50.50 | 54.50 | 52.50 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 385.00 | 55.85 | 59.45 | 57.65 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 390.00 | 60.50 | 64.45 | 62.48 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 395.00 | 65.50 | 69.50 | 67.50 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 400.00 | 70.50 | 74.45 | 72.48 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 405.00 | 75.50 | 79.45 | 77.48 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 410.00 | 80.55 | 84.45 | 82.50 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 415.00 | 85.85 | 89.50 | 87.68 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST |