Options Chain for MCDONALDS CORP COM (MCD) - $246.52 as of 10/21/2026 1:44:51 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 | 84.75 | 87.65 | 86.20 | 85.31 | -2.04 | -2.34% | 0.54 | 12 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 165.00 | 79.75 | 82.75 | 81.25 | 80.33 | +8.90 | +12.46% | 0.49 | 14 | 19 | 3.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 170.00 | 74.75 | 77.70 | 76.23 | 74.49 | +1.26 | +1.73% | 0.45 | 2 | 54 | 3.32 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 175.00 | 69.75 | 72.40 | 71.08 | 68.25 | 0.00 | 0.00% | 0.41 | 0 | 25 | 3.15 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 180.00 | 64.75 | 68.00 | 66.38 | 63.25 | 0.00 | 0.00% | 0.37 | 0 | 80 | 3.06 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 185.00 | 59.75 | 63.15 | 61.45 | 56.73 | 0.00 | 0.00% | 0.33 | 0 | 60 | 2.83 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 190.00 | 54.75 | 58.10 | 56.43 | 51.75 | 0.00 | 0.00% | 0.30 | 0 | 54 | 2.64 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 195.00 | 49.75 | 52.75 | 51.25 | 46.45 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 197.50 | 47.25 | 50.55 | 48.90 | 43.66 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 200.00 | 44.75 | 47.50 | 46.13 | 41.46 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 202.50 | 42.20 | 45.30 | 43.75 | % | 0.22 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 205.00 | 39.70 | 42.95 | 41.33 | % | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 207.50 | 37.25 | 40.40 | 38.83 | % | 0.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 210.00 | 34.70 | 38.10 | 36.40 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 212.50 | 32.25 | 35.55 | 33.90 | 28.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 215.00 | 29.70 | 33.05 | 31.38 | 31.61 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 217.50 | 27.20 | 30.05 | 28.63 | 29.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 220.00 | 24.70 | 27.35 | 26.03 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.23 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 222.50 | 22.20 | 24.85 | 23.53 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 225.00 | 19.75 | 22.25 | 21.00 | 21.66 | 0.00 | 0.00% | 0.09 | 0 | 44 | 1.02 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 227.50 | 17.30 | 19.70 | 18.50 | 15.77 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 230.00 | 15.60 | 17.20 | 16.40 | 16.65 | +0.90 | +5.72% | 0.07 | 4 | 168 | 0.83 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 232.50 | 13.10 | 14.85 | 13.98 | 13.55 | -0.44 | -3.15% | 0.06 | 1 | 257 | 0.77 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 235.00 | 10.80 | 11.90 | 11.35 | 10.70 | -0.25 | -2.29% | 0.05 | 41 | 675 | 0.47 | 0.99 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 237.50 | 8.10 | 9.45 | 8.78 | 8.77 | +0.05 | +0.58% | 0.04 | 5 | 519 | 0.57 | 0.96 | 0.02 | -0.09 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 240.00 | 5.80 | 6.90 | 6.35 | 6.50 | -0.12 | -1.82% | 0.03 | 54 | 1,034 | 0.35 | 0.89 | 0.04 | -0.25 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 242.50 | 4.05 | 4.70 | 4.38 | 4.50 | +0.07 | +1.58% | 0.02 | 49 | 1,151 | 0.28 | 0.77 | 0.06 | -0.38 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 245.00 | 2.34 | 2.68 | 2.51 | 2.46 | -0.62 | -20.13% | 0.01 | 1,341 | 2,590 | 0.25 | 0.59 | 0.08 | -0.46 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 247.50 | 1.08 | 1.35 | 1.22 | 1.38 | -0.31 | -18.35% | 0.00 | 546 | 1,450 | 0.25 | 0.38 | 0.08 | -0.44 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 250.00 | 0.49 | 0.56 | 0.53 | 0.52 | -0.34 | -39.54% | 0.00 | 1,825 | 3,330 | 0.25 | 0.20 | 0.06 | -0.33 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 252.50 | 0.15 | 0.22 | 0.19 | 0.14 | -0.25 | -64.11% | 0.00 | 131 | 589 | 0.25 | 0.09 | 0.04 | -0.20 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 255.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 539 | 3,013 | 0.26 | 0.04 | 0.02 | -0.08 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 257.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 96 | 443 | 0.27 | 0.01 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 750 | 0.31 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 262.50 | 0.00 | 0.64 | 0.32 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 267.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 202 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 130 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 1:59:07 PM EST |
| 290.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 1:59:07 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 1:59:07 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/21/2026 1:59:07 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/21/2026 1:59:07 PM EST |
| 320.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 330.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 335.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 340.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 345.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 10 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 1:59:07 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 1:59:07 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 1:59:07 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 385.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/21/2026 1:59:07 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/21/2026 1:59:07 PM EST |
| 197.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/21/2026 1:59:07 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 1:59:07 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 1:59:07 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 217.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 1:59:07 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 32 | 556 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 227.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 210 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 44 | 736 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 232.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 284 | 0.33 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 207 | 859 | 0.28 | -0.01 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 237.50 | 0.06 | 0.11 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 91 | 514 | 0.27 | -0.04 | 0.02 | -0.09 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 240.00 | 0.18 | 0.26 | 0.22 | 0.20 | -0.15 | -42.86% | 0.00 | 432 | 1,236 | 0.25 | -0.11 | 0.04 | -0.25 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 242.50 | 0.51 | 0.65 | 0.58 | 0.52 | -0.41 | -44.09% | 0.00 | 440 | 1,002 | 0.26 | -0.23 | 0.06 | -0.38 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 245.00 | 1.24 | 1.41 | 1.33 | 1.31 | -0.14 | -9.66% | 0.01 | 543 | 662 | 0.25 | -0.41 | 0.08 | -0.46 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 247.50 | 2.53 | 2.95 | 2.74 | 2.45 | -0.75 | -23.44% | 0.01 | 29 | 82 | 0.24 | -0.62 | 0.08 | -0.44 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 250.00 | 4.05 | 4.95 | 4.50 | 4.65 | -0.10 | -2.11% | 0.02 | 6 | 129 | 0.38 | -0.80 | 0.06 | -0.33 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 252.50 | 5.55 | 6.95 | 6.25 | 7.65 | -11.45 | -59.95% | 0.02 | 2 | 0 | 0.42 | -0.91 | 0.04 | -0.20 | 10/21/2026 | 10/21/2026 1:59:07 PM EST |
| 255.00 | 7.85 | 9.70 | 8.78 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.49 | -0.96 | 0.02 | -0.08 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 257.50 | 10.50 | 12.15 | 11.33 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.03 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 260.00 | 12.75 | 14.65 | 13.70 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 262.50 | 15.40 | 17.20 | 16.30 | % | 0.06 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 265.00 | 17.75 | 19.65 | 18.70 | 21.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 1:59:07 PM EST |
| 267.50 | 20.35 | 22.20 | 21.28 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 270.00 | 22.75 | 24.65 | 23.70 | 25.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 1:59:07 PM EST |
| 275.00 | 27.80 | 29.65 | 28.73 | 33.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 280.00 | 32.75 | 34.65 | 33.70 | 38.69 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 1:59:07 PM EST |
| 285.00 | 37.80 | 39.65 | 38.73 | 47.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/21/2026 1:59:07 PM EST |
| 290.00 | 42.70 | 44.70 | 43.70 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/21/2026 1:59:07 PM EST |
| 295.00 | 47.40 | 49.70 | 48.55 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 300.00 | 52.60 | 54.70 | 53.65 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 305.00 | 57.55 | 59.70 | 58.63 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 310.00 | 62.80 | 64.70 | 63.75 | 63.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/21/2026 1:59:07 PM EST |
| 315.00 | 67.95 | 69.70 | 68.83 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 320.00 | 72.90 | 74.70 | 73.80 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 325.00 | 77.55 | 79.70 | 78.63 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 330.00 | 82.55 | 84.70 | 83.63 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 335.00 | 87.70 | 89.70 | 88.70 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 340.00 | 92.90 | 94.70 | 93.80 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 345.00 | 97.75 | 99.70 | 98.73 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 350.00 | 102.90 | 104.70 | 103.80 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 355.00 | 107.90 | 109.70 | 108.80 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 360.00 | 112.75 | 114.70 | 113.73 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 365.00 | 117.70 | 119.70 | 118.70 | % | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 370.00 | 122.45 | 124.70 | 123.58 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 375.00 | 127.85 | 129.70 | 128.78 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 380.00 | 132.95 | 134.70 | 133.83 | % | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 385.00 | 137.75 | 139.70 | 138.73 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST | |||
| 390.00 | 142.75 | 144.70 | 143.73 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/21/2026 1:59:07 PM EST |