Options Chain for MCDONALDS CORP COM (MCD) - $303.98 as of 9/17/2025 7:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 158.00 | 161.65 | 159.83 | 148.75 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 4:00:06 PM EST |
| 150.00 | 153.00 | 156.65 | 154.83 | 143.84 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 4:00:06 PM EST |
| 155.00 | 148.00 | 151.60 | 149.80 | % | 0.97 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 160.00 | 143.05 | 146.65 | 144.85 | 132.62 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 4:00:06 PM EST |
| 165.00 | 138.05 | 141.65 | 139.85 | 127.72 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 4:00:06 PM EST |
| 170.00 | 133.05 | 136.45 | 134.75 | 126.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 9/17/2025 4:00:06 PM EST |
| 175.00 | 128.20 | 131.65 | 129.93 | 137.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:06 PM EST |
| 180.00 | 123.05 | 126.45 | 124.75 | 133.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:06 PM EST |
| 185.00 | 118.35 | 121.45 | 119.90 | 120.76 | -7.04 | -5.51% | 0.65 | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 190.00 | 113.20 | 116.65 | 114.93 | 115.77 | +1.45 | +1.27% | 0.60 | 2 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 195.00 | 108.05 | 111.65 | 109.85 | 109.33 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 200.00 | 103.05 | 107.10 | 105.08 | 112.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:06 PM EST |
| 205.00 | 98.05 | 102.10 | 100.08 | 98.71 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 210.00 | 93.20 | 97.10 | 95.15 | 95.36 | +2.59 | +2.80% | 0.45 | 2 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 215.00 | 88.20 | 91.70 | 89.95 | 90.37 | +8.74 | +10.71% | 0.42 | 2 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 220.00 | 83.40 | 87.15 | 85.28 | 92.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:06 PM EST |
| 225.00 | 79.05 | 81.70 | 80.38 | 77.56 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 230.00 | 74.20 | 76.65 | 75.43 | 74.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 235.00 | 69.35 | 71.70 | 70.53 | 70.94 | -6.76 | -8.70% | 0.30 | 2 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 240.00 | 64.30 | 66.65 | 65.48 | 65.95 | -6.90 | -9.48% | 0.27 | 2 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 245.00 | 59.35 | 61.70 | 60.53 | 58.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 250.00 | 54.25 | 56.60 | 55.43 | 54.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 255.00 | 49.40 | 50.50 | 49.95 | 62.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:06 PM EST |
| 260.00 | 44.35 | 46.55 | 45.45 | 42.04 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 265.00 | 39.60 | 40.70 | 40.15 | 41.21 | +2.86 | +7.46% | 0.15 | 2 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 267.50 | 37.05 | 38.30 | 37.68 | 38.72 | +0.06 | +0.16% | 0.14 | 2 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 270.00 | 34.30 | 36.75 | 35.53 | 34.84 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 272.50 | 31.85 | 34.25 | 33.05 | 32.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 275.00 | 29.45 | 31.65 | 30.55 | 37.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:06 PM EST |
| 277.50 | 26.85 | 29.25 | 28.05 | % | 0.10 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 280.00 | 24.45 | 25.55 | 25.00 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 282.50 | 21.80 | 24.00 | 22.90 | % | 0.08 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 285.00 | 19.65 | 21.10 | 20.38 | 20.38 | +1.58 | +8.41% | 0.07 | 2 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 287.50 | 16.80 | 19.00 | 17.90 | % | 0.06 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/17/2025 4:00:06 PM EST | |||
| 290.00 | 14.85 | 15.70 | 15.28 | 14.24 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.54 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 292.50 | 11.95 | 14.05 | 13.00 | 11.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.06 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 295.00 | 9.60 | 10.60 | 10.10 | 10.86 | +1.82 | +20.14% | 0.03 | 1 | 64 | 0.40 | 0.94 | 0.02 | -0.14 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 297.50 | 7.45 | 8.45 | 7.95 | 8.65 | +2.10 | +32.07% | 0.03 | 7 | 36 | 0.45 | 0.89 | 0.03 | -0.27 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 300.00 | 5.25 | 5.75 | 5.50 | 5.45 | +0.90 | +19.78% | 0.02 | 89 | 1,420 | 0.30 | 0.80 | 0.05 | -0.37 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 302.50 | 3.30 | 4.35 | 3.83 | 3.50 | +0.55 | +18.65% | 0.01 | 62 | 175 | 0.23 | 0.68 | 0.07 | -0.43 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 305.00 | 1.73 | 2.30 | 2.02 | 1.80 | +0.18 | +11.12% | 0.01 | 270 | 977 | 0.23 | 0.48 | 0.09 | -0.47 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 307.50 | 0.72 | 1.25 | 0.99 | 0.95 | +0.17 | +21.80% | 0.00 | 397 | 471 | 0.23 | 0.30 | 0.07 | -0.47 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 310.00 | 0.28 | 0.47 | 0.38 | 0.31 | -0.06 | -16.22% | 0.00 | 460 | 2,692 | 0.22 | 0.21 | 0.05 | -0.48 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 312.50 | 0.10 | 0.19 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 143 | 783 | 0.23 | 0.14 | 0.03 | -0.43 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 315.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 944 | 3,615 | 0.25 | 0.09 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 317.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 89 | 240 | 0.26 | 0.05 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 320.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 164 | 7,537 | 0.33 | 0.03 | 0.01 | -0.09 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 322.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 832 | 0.34 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 325.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 134 | 1,818 | 0.36 | 0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 327.50 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 330.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 55 | 1,434 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 332.50 | 0.00 | 0.19 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 936 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 337.50 | 0.00 | 1.27 | 0.64 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 0.37 | 0.19 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 740 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 342.50 | 0.00 | 0.31 | 0.16 | 0.19 | -0.13 | -40.63% | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 345.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 531 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 347.50 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 903 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 352.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 355.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:06 PM EST |
| 357.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 360.00 | 0.00 | 1.66 | 0.83 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:06 PM EST |
| 375.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 1.46 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 1.26 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/17/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/17/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.27 | 0.64 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.87 | 0.94 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 1.27 | 0.64 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:06 PM EST |
| 205.00 | 0.00 | 1.27 | 0.64 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 691 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:06 PM EST |
| 215.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 1.14 | 0.57 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,805 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,633 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 1,389 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 1,519 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 267.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.28 | 0.14 | 0.35 | +0.27 | +337.50% | 0.00 | 1 | 672 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 272.50 | 0.00 | 0.63 | 0.32 | 0.36 | +0.11 | +44.00% | 0.00 | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 913 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 277.50 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 1,581 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 282.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 285.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,962 | 0.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 287.50 | 0.02 | 0.27 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 374 | 0.42 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 1,937 | 0.36 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 292.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 38 | 479 | 0.30 | -0.03 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 295.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.21 | -67.75% | 0.00 | 133 | 2,392 | 0.26 | -0.06 | 0.02 | -0.14 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 297.50 | 0.17 | 0.26 | 0.22 | 0.21 | -0.33 | -61.12% | 0.00 | 35 | 299 | 0.24 | -0.11 | 0.03 | -0.27 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 300.00 | 0.34 | 0.50 | 0.42 | 0.41 | -0.59 | -59.00% | 0.00 | 132 | 1,274 | 0.21 | -0.20 | 0.05 | -0.37 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 302.50 | 0.73 | 1.02 | 0.88 | 0.98 | -0.87 | -47.03% | 0.00 | 129 | 520 | 0.20 | -0.32 | 0.07 | -0.43 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 305.00 | 1.64 | 2.06 | 1.85 | 2.01 | -1.04 | -34.10% | 0.01 | 161 | 1,178 | 0.19 | -0.52 | 0.09 | -0.47 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 307.50 | 2.10 | 3.55 | 2.83 | 2.74 | -2.00 | -42.20% | 0.01 | 107 | 402 | 0.11 | -0.70 | 0.07 | -0.47 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 310.00 | 4.50 | 5.55 | 5.03 | 4.92 | -2.01 | -29.01% | 0.02 | 80 | 1,349 | 0.46 | -0.79 | 0.05 | -0.48 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 312.50 | 7.40 | 7.85 | 7.63 | 8.15 | -1.39 | -14.57% | 0.02 | 52 | 262 | 0.37 | -0.86 | 0.03 | -0.43 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 315.00 | 9.90 | 10.55 | 10.23 | 9.88 | -1.52 | -13.34% | 0.03 | 34 | 433 | 0.41 | -0.91 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 317.50 | 11.60 | 13.10 | 12.35 | 13.18 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.61 | -0.95 | 0.02 | -0.19 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 320.00 | 14.45 | 16.75 | 15.60 | 16.58 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.72 | -0.97 | 0.01 | -0.09 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 322.50 | 16.50 | 18.60 | 17.55 | 18.99 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 325.00 | 19.85 | 21.15 | 20.50 | 21.58 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.83 | -0.99 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 327.50 | 20.90 | 24.60 | 22.75 | 25.08 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 330.00 | 24.30 | 27.15 | 25.73 | 26.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 332.50 | 26.00 | 29.65 | 27.83 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 335.00 | 28.90 | 32.10 | 30.50 | 40.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 4:00:06 PM EST |
| 337.50 | 31.55 | 33.85 | 32.70 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 340.00 | 34.05 | 37.10 | 35.58 | 34.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:06 PM EST |
| 342.50 | 36.50 | 39.60 | 38.05 | 36.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:06 PM EST |
| 345.00 | 38.95 | 42.10 | 40.53 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:06 PM EST |
| 347.50 | 41.65 | 44.60 | 43.13 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 350.00 | 43.95 | 47.10 | 45.53 | 36.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:06 PM EST |
| 352.50 | 46.50 | 49.60 | 48.05 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 355.00 | 49.55 | 52.10 | 50.83 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 4:00:06 PM EST |
| 357.50 | 52.15 | 54.45 | 53.30 | % | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 360.00 | 54.05 | 56.95 | 55.50 | 51.07 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 4:00:06 PM EST |
| 365.00 | 59.65 | 62.10 | 60.88 | 55.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:06 PM EST |
| 370.00 | 64.05 | 67.10 | 65.58 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 375.00 | 69.10 | 72.10 | 70.60 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 380.00 | 74.05 | 77.10 | 75.58 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 390.00 | 84.25 | 87.10 | 85.68 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 400.00 | 94.75 | 97.10 | 95.93 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 410.00 | 103.95 | 107.10 | 105.53 | 94.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |
| 420.00 | 113.90 | 117.10 | 115.50 | 104.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |
| 430.00 | 124.65 | 127.10 | 125.88 | 114.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |
| 440.00 | 134.00 | 137.10 | 135.55 | 124.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |
| 450.00 | 144.80 | 147.20 | 146.00 | 134.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:06 PM EST |