Options Chain for MCDONALDS CORP COM (MCD) - $273.63 as of 11/13/2026 12:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 116.30 | 118.15 | 117.23 | 109.02 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.32 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:59 PM EST |
| 160.00 | 111.35 | 113.15 | 112.25 | 104.05 | 0.00 | 0.00% | 0.70 | 0 | 69 | 2.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:59 PM EST |
| 165.00 | 106.35 | 108.25 | 107.30 | 111.48 | 0.00 | 0.00% | 0.65 | 0 | 182 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 170.00 | 101.40 | 103.25 | 102.33 | 106.50 | 0.00 | 0.00% | 0.60 | 0 | 237 | 2.02 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 175.00 | 96.35 | 98.25 | 97.30 | 101.49 | 0.00 | 0.00% | 0.56 | 0 | 129 | 1.92 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 180.00 | 91.45 | 93.25 | 92.35 | 96.51 | 0.00 | 0.00% | 0.51 | 0 | 140 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 185.00 | 86.40 | 88.25 | 87.33 | 77.93 | 0.00 | 0.00% | 0.47 | 0 | 69 | 1.71 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 190.00 | 81.40 | 83.30 | 82.35 | 84.94 | +11.99 | +16.44% | 0.43 | 4 | 56 | 1.62 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 195.00 | 76.35 | 78.30 | 77.33 | 79.96 | +12.00 | +17.66% | 0.40 | 4 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 200.00 | 71.40 | 73.30 | 72.35 | 63.50 | 0.00 | 0.00% | 0.36 | 0 | 56 | 1.43 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 205.00 | 66.40 | 68.30 | 67.35 | 58.03 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 210.00 | 61.40 | 63.35 | 62.38 | 58.88 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:59 PM EST |
| 215.00 | 56.40 | 58.30 | 57.35 | 62.85 | 0.00 | 0.00% | 0.27 | 0 | 99 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 220.00 | 51.50 | 53.30 | 52.40 | 57.61 | 0.00 | 0.00% | 0.24 | 0 | 145 | 1.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:59 PM EST |
| 222.50 | 48.90 | 50.85 | 49.88 | 38.14 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 3:59:59 PM EST |
| 225.00 | 46.40 | 48.30 | 47.35 | 55.65 | 0.00 | 0.00% | 0.21 | 0 | 213 | 0.97 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 227.50 | 43.90 | 45.85 | 44.88 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 230.00 | 41.15 | 43.30 | 42.23 | 43.85 | -1.63 | -3.59% | 0.18 | 4 | 194 | 0.88 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 232.50 | 38.90 | 40.85 | 39.88 | 41.72 | +8.11 | +24.13% | 0.17 | 1 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 235.00 | 36.40 | 38.35 | 37.38 | 39.07 | -2.05 | -4.99% | 0.16 | 3 | 2,518 | 0.80 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 237.50 | 33.95 | 35.85 | 34.90 | 45.28 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 240.00 | 31.45 | 33.35 | 32.40 | 33.50 | -2.75 | -7.59% | 0.13 | 3 | 1,273 | 0.71 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 242.50 | 29.05 | 30.85 | 29.95 | 31.30 | -3.50 | -10.06% | 0.12 | 17 | 54 | 0.67 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 245.00 | 26.65 | 28.35 | 27.50 | 27.05 | -1.70 | -5.92% | 0.11 | 10 | 1,596 | 0.62 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 247.50 | 23.95 | 25.75 | 24.85 | 25.35 | -0.77 | -2.95% | 0.10 | 4 | 70 | 0.56 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 250.00 | 21.65 | 23.00 | 22.33 | 22.62 | -1.13 | -4.76% | 0.09 | 49 | 4,482 | 0.48 | 0.99 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 252.50 | 18.95 | 20.90 | 19.93 | 20.40 | -2.85 | -12.26% | 0.08 | 11 | 70 | 0.49 | 0.98 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 255.00 | 16.80 | 18.45 | 17.63 | 17.84 | -0.81 | -4.35% | 0.07 | 26 | 1,681 | 0.45 | 0.97 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 257.50 | 14.25 | 16.00 | 15.13 | 15.82 | -0.33 | -2.05% | 0.06 | 6 | 354 | 0.41 | 0.94 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 260.00 | 11.75 | 13.05 | 12.40 | 12.50 | -1.08 | -7.96% | 0.05 | 39 | 2,309 | 0.31 | 0.91 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 262.50 | 9.30 | 11.40 | 10.35 | 12.04 | +0.30 | +2.56% | 0.04 | 2 | 173 | 0.35 | 0.87 | 0.02 | -0.16 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 265.00 | 7.75 | 8.65 | 8.20 | 8.06 | -0.75 | -8.52% | 0.03 | 18 | 2,161 | 0.22 | 0.81 | 0.03 | -0.19 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 267.50 | 5.55 | 6.80 | 6.18 | 7.20 | +0.10 | +1.41% | 0.02 | 14 | 89 | 0.21 | 0.73 | 0.04 | -0.22 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 270.00 | 4.40 | 4.80 | 4.60 | 4.60 | -1.24 | -21.24% | 0.02 | 143 | 1,818 | 0.22 | 0.62 | 0.05 | -0.24 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 272.50 | 2.97 | 3.25 | 3.11 | 3.00 | -1.65 | -35.49% | 0.01 | 153 | 222 | 0.21 | 0.50 | 0.05 | -0.24 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 275.00 | 1.90 | 2.17 | 2.04 | 2.05 | -1.20 | -36.93% | 0.01 | 4,068 | 2,396 | 0.21 | 0.37 | 0.05 | -0.22 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 277.50 | 1.03 | 1.43 | 1.23 | 1.30 | -0.95 | -42.23% | 0.00 | 245 | 189 | 0.21 | 0.26 | 0.04 | -0.19 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 280.00 | 0.61 | 0.83 | 0.72 | 0.71 | -0.74 | -51.04% | 0.00 | 317 | 2,011 | 0.21 | 0.17 | 0.03 | -0.15 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 282.50 | 0.32 | 0.56 | 0.44 | 0.50 | -0.47 | -48.46% | 0.00 | 153 | 385 | 0.22 | 0.11 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 285.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.37 | -63.80% | 0.00 | 487 | 2,357 | 0.22 | 0.07 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 287.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.21 | -61.77% | 0.00 | 68 | 344 | 0.22 | 0.04 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 290.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 126 | 1,873 | 0.23 | 0.02 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 0.16 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 143 | 0.29 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 266 | 2,162 | 0.26 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 168 | 2,006 | 0.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.37 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,034 | 0.39 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 124 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 192 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 1.19 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 59 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 178 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/13/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 11/13/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/13/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/13/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/13/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.96 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 85 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 425 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 474 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 2,888 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,935 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,269 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 1,864 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.49 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 1,959 | 0.35 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 1,230 | 0.38 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.19 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 171 | 0.38 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 250.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 61 | 3,465 | 0.29 | -0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 252.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 213 | 136 | 0.27 | -0.02 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 255.00 | 0.08 | 0.24 | 0.16 | 0.10 | -0.05 | -33.34% | 0.00 | 55 | 1,921 | 0.27 | -0.03 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 257.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.05 | -18.52% | 0.00 | 56 | 293 | 0.25 | -0.06 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 260.00 | 0.28 | 0.42 | 0.35 | 0.35 | -0.09 | -20.46% | 0.00 | 382 | 1,369 | 0.24 | -0.09 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 262.50 | 0.48 | 0.62 | 0.55 | 0.57 | -0.08 | -12.31% | 0.00 | 175 | 787 | 0.23 | -0.13 | 0.02 | -0.16 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 265.00 | 0.82 | 0.96 | 0.89 | 0.76 | -0.23 | -23.24% | 0.00 | 186 | 667 | 0.23 | -0.19 | 0.03 | -0.19 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 267.50 | 1.33 | 1.59 | 1.46 | 1.46 | +0.01 | +0.69% | 0.01 | 78 | 295 | 0.22 | -0.27 | 0.04 | -0.22 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 270.00 | 2.07 | 2.46 | 2.27 | 2.29 | +0.04 | +1.78% | 0.01 | 165 | 816 | 0.22 | -0.38 | 0.05 | -0.24 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 272.50 | 3.10 | 3.70 | 3.40 | 3.33 | +0.13 | +4.07% | 0.01 | 210 | 216 | 0.22 | -0.50 | 0.05 | -0.24 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 275.00 | 4.25 | 5.15 | 4.70 | 4.92 | +0.42 | +9.34% | 0.02 | 145 | 497 | 0.21 | -0.63 | 0.05 | -0.22 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 277.50 | 6.15 | 7.00 | 6.58 | 6.55 | +0.75 | +12.94% | 0.02 | 43 | 139 | 0.22 | -0.74 | 0.04 | -0.19 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 280.00 | 7.95 | 9.10 | 8.53 | 8.60 | +1.10 | +14.67% | 0.03 | 25 | 394 | 0.26 | -0.83 | 0.03 | -0.15 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 282.50 | 9.60 | 11.60 | 10.60 | 10.22 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.31 | -0.89 | 0.02 | -0.11 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 285.00 | 11.60 | 13.85 | 12.73 | 11.33 | +0.38 | +3.47% | 0.04 | 1 | 92 | 0.32 | -0.93 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 287.50 | 13.95 | 16.25 | 15.10 | 12.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.96 | 0.01 | -0.05 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 290.00 | 16.25 | 18.95 | 17.60 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | -0.98 | 0.01 | -0.03 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 292.50 | 18.80 | 21.45 | 20.13 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST | |||
| 295.00 | 21.30 | 23.95 | 22.63 | 22.84 | +2.64 | +13.07% | 0.08 | 90 | 94 | 0.49 | -0.99 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 297.50 | 23.80 | 26.50 | 25.15 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 300.00 | 26.85 | 28.90 | 27.88 | 17.23 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 305.00 | 31.95 | 33.85 | 32.90 | 31.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 310.00 | 36.95 | 38.85 | 37.90 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 315.00 | 41.85 | 43.70 | 42.78 | 42.84 | +1.34 | +3.23% | 0.14 | 90 | 82 | 0.71 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 320.00 | 46.95 | 48.85 | 47.90 | 67.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 3:59:59 PM EST |
| 325.00 | 51.30 | 54.00 | 52.65 | 79.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 3:59:59 PM EST |
| 330.00 | 56.95 | 58.85 | 57.90 | 98.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 11/13/2026 3:59:59 PM EST |
| 335.00 | 61.30 | 64.00 | 62.65 | 88.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 3:59:59 PM EST |
| 340.00 | 66.30 | 68.95 | 67.63 | 78.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:59 PM EST |
| 345.00 | 71.30 | 73.95 | 72.63 | 98.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 3:59:59 PM EST |
| 350.00 | 76.30 | 78.70 | 77.50 | 106.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 3:59:59 PM EST |
| 355.00 | 81.30 | 83.70 | 82.50 | 72.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 11/13/2026 3:59:59 PM EST |
| 360.00 | 86.30 | 89.00 | 87.65 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 365.00 | 91.30 | 93.95 | 92.63 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 370.00 | 96.30 | 98.90 | 97.60 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 375.00 | 101.30 | 104.00 | 102.65 | 110.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/13/2026 3:59:59 PM EST |
| 380.00 | 106.30 | 108.95 | 107.63 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 385.00 | 111.30 | 113.80 | 112.55 | 120.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/13/2026 3:59:59 PM EST |
| 390.00 | 116.30 | 118.75 | 117.53 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 395.00 | 121.30 | 124.05 | 122.68 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 400.00 | 126.30 | 128.80 | 127.55 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 405.00 | 131.30 | 133.85 | 132.58 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 410.00 | 136.30 | 138.90 | 137.60 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 415.00 | 141.30 | 143.80 | 142.55 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 420.00 | 146.30 | 148.80 | 147.55 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 430.00 | 156.30 | 159.00 | 157.65 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 440.00 | 166.30 | 168.85 | 167.58 | 170.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/13/2026 3:59:59 PM EST |