Options Chain for MCDONALDS CORP COM (MCD) - $275.50 as of 11/12/2026 7:43:06 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 | 117.40 | 119.65 | 118.53 | 109.02 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.18 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:06 PM EST |
| 160.00 | 112.30 | 114.65 | 113.48 | 104.05 | 0.00 | 0.00% | 0.71 | 0 | 69 | 2.07 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:06 PM EST |
| 165.00 | 107.40 | 109.65 | 108.53 | 111.48 | 0.00 | 0.00% | 0.66 | 0 | 182 | 1.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 170.00 | 102.35 | 104.65 | 103.50 | 106.50 | 0.00 | 0.00% | 0.61 | 0 | 237 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 175.00 | 97.50 | 99.70 | 98.60 | 101.49 | 0.00 | 0.00% | 0.56 | 0 | 129 | 1.79 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 180.00 | 92.35 | 94.70 | 93.53 | 96.51 | 0.00 | 0.00% | 0.52 | 0 | 140 | 1.69 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 185.00 | 87.35 | 89.70 | 88.53 | 77.93 | 0.00 | 0.00% | 0.48 | 0 | 69 | 1.59 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 190.00 | 82.35 | 84.70 | 83.53 | 72.95 | 0.00 | 0.00% | 0.44 | 0 | 56 | 1.50 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 195.00 | 77.30 | 79.75 | 78.53 | 67.96 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.42 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 200.00 | 72.40 | 74.90 | 73.65 | 63.50 | 0.00 | 0.00% | 0.37 | 0 | 56 | 1.37 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 205.00 | 67.35 | 69.70 | 68.53 | 58.03 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 210.00 | 62.30 | 64.75 | 63.53 | 58.88 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 4:00:06 PM EST |
| 215.00 | 57.40 | 59.75 | 58.58 | 62.85 | 0.00 | 0.00% | 0.27 | 0 | 99 | 1.07 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 220.00 | 52.55 | 54.75 | 53.65 | 57.61 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:06 PM EST |
| 222.50 | 49.90 | 52.25 | 51.08 | 38.14 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:06 PM EST |
| 225.00 | 47.45 | 49.75 | 48.60 | 55.65 | 0.00 | 0.00% | 0.22 | 0 | 213 | 0.90 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 227.50 | 44.90 | 47.30 | 46.10 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 230.00 | 42.50 | 44.75 | 43.63 | 45.48 | 0.00 | 0.00% | 0.19 | 0 | 194 | 0.82 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 232.50 | 39.90 | 42.30 | 41.10 | 33.61 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:06 PM EST |
| 235.00 | 37.60 | 39.70 | 38.65 | 41.12 | 0.00 | 0.00% | 0.16 | 0 | 2,518 | 0.73 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 237.50 | 34.90 | 37.30 | 36.10 | 45.28 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.71 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 240.00 | 32.65 | 34.25 | 33.45 | 36.25 | 0.00 | 0.00% | 0.14 | 0 | 1,273 | 0.57 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 242.50 | 29.90 | 32.30 | 31.10 | 34.80 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.63 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 245.00 | 28.25 | 29.25 | 28.75 | 28.75 | 0.00 | 0.00% | 0.12 | 0 | 1,596 | 0.49 | 1.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 247.50 | 25.30 | 26.90 | 26.10 | 26.12 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.48 | 0.99 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 250.00 | 23.00 | 24.40 | 23.70 | 23.75 | 0.00 | 0.00% | 0.09 | 0 | 4,482 | 0.45 | 0.99 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 252.50 | 20.05 | 22.40 | 21.23 | 23.25 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.48 | 0.98 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 255.00 | 18.15 | 19.85 | 19.00 | 18.65 | 0.00 | 0.00% | 0.07 | 0 | 1,681 | 0.43 | 0.96 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 257.50 | 15.75 | 17.20 | 16.48 | 16.15 | 0.00 | 0.00% | 0.06 | 0 | 354 | 0.37 | 0.94 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 260.00 | 13.20 | 14.75 | 13.98 | 13.58 | 0.00 | 0.00% | 0.05 | 0 | 2,309 | 0.33 | 0.91 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 262.50 | 11.20 | 12.55 | 11.88 | 11.74 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.32 | 0.87 | 0.02 | -0.17 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 265.00 | 9.25 | 10.20 | 9.73 | 8.81 | 0.00 | 0.00% | 0.04 | 0 | 2,161 | 0.23 | 0.82 | 0.03 | -0.20 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 267.50 | 7.40 | 8.20 | 7.80 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.24 | 0.75 | 0.03 | -0.22 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 270.00 | 5.75 | 6.45 | 6.10 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 1,818 | 0.24 | 0.66 | 0.04 | -0.24 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 272.50 | 4.30 | 5.25 | 4.78 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.26 | 0.56 | 0.04 | -0.26 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 275.00 | 3.10 | 3.35 | 3.23 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 2,396 | 0.23 | 0.46 | 0.04 | -0.25 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 277.50 | 1.99 | 2.44 | 2.22 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.23 | 0.36 | 0.04 | -0.23 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 280.00 | 1.35 | 1.62 | 1.49 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 0.23 | 0.27 | 0.03 | -0.20 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 282.50 | 0.88 | 1.05 | 0.97 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.23 | 0.19 | 0.03 | -0.17 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 285.00 | 0.51 | 0.67 | 0.59 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 0.23 | 0.13 | 0.02 | -0.13 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 287.50 | 0.25 | 0.39 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.23 | 0.08 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 290.00 | 0.15 | 0.27 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 0.24 | 0.05 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 292.50 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.23 | 0.03 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 295.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 0.23 | 0.02 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.28 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 300.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,006 | 0.27 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.33 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.30 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.14 | 0.57 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 1.06 | 0.53 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/12/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 11/12/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/12/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/12/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/12/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/12/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,888 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,935 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 225.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.53 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 237.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:06 PM EST |
| 240.00 | 0.02 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 0.36 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.33 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.36 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.32 | -0.01 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 0.30 | -0.01 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 252.50 | 0.05 | 0.24 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.29 | -0.02 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 255.00 | 0.08 | 0.22 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 0.26 | -0.04 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 257.50 | 0.14 | 0.31 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.26 | -0.06 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 260.00 | 0.31 | 0.44 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.25 | -0.09 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 262.50 | 0.54 | 0.71 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.25 | -0.13 | 0.02 | -0.17 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 265.00 | 0.85 | 1.06 | 0.96 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.24 | -0.18 | 0.03 | -0.20 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 267.50 | 1.29 | 1.59 | 1.44 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.24 | -0.25 | 0.03 | -0.22 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 270.00 | 2.04 | 2.31 | 2.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 816 | 0.24 | -0.34 | 0.04 | -0.24 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 272.50 | 2.78 | 3.40 | 3.09 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.23 | -0.44 | 0.04 | -0.26 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 275.00 | 3.80 | 4.55 | 4.18 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.22 | -0.54 | 0.04 | -0.25 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 277.50 | 5.60 | 6.30 | 5.95 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.24 | -0.64 | 0.04 | -0.23 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 280.00 | 7.05 | 8.30 | 7.68 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 394 | 0.23 | -0.73 | 0.03 | -0.20 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 282.50 | 9.05 | 10.40 | 9.73 | 10.22 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.31 | -0.81 | 0.03 | -0.17 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 285.00 | 11.30 | 12.70 | 12.00 | 10.95 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.32 | -0.87 | 0.02 | -0.13 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 287.50 | 12.85 | 15.45 | 14.15 | 12.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.92 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 290.00 | 15.25 | 17.90 | 16.58 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | -0.95 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 292.50 | 17.70 | 20.50 | 19.10 | % | 0.07 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.04 | 11/12/2026 4:00:06 PM EST | |||
| 295.00 | 20.25 | 22.70 | 21.48 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.47 | -0.98 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 297.50 | 22.75 | 25.40 | 24.08 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 300.00 | 25.25 | 27.90 | 26.58 | 17.23 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.56 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 305.00 | 30.50 | 32.60 | 31.55 | 31.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 310.00 | 35.20 | 37.80 | 36.50 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 315.00 | 40.20 | 42.65 | 41.43 | 41.50 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 320.00 | 45.25 | 47.90 | 46.58 | 67.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 4:00:06 PM EST |
| 325.00 | 50.20 | 52.95 | 51.58 | 79.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 4:00:06 PM EST |
| 330.00 | 55.40 | 57.80 | 56.60 | 98.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 11/12/2026 4:00:06 PM EST |
| 335.00 | 60.20 | 62.90 | 61.55 | 88.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 4:00:06 PM EST |
| 340.00 | 65.20 | 67.80 | 66.50 | 78.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:06 PM EST |
| 345.00 | 70.20 | 72.90 | 71.55 | 98.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 4:00:06 PM EST |
| 350.00 | 75.20 | 77.85 | 76.53 | 106.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 4:00:06 PM EST |
| 355.00 | 80.20 | 82.90 | 81.55 | 72.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 11/12/2026 4:00:06 PM EST |
| 360.00 | 85.20 | 87.95 | 86.58 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 365.00 | 90.20 | 92.70 | 91.45 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 370.00 | 95.20 | 97.90 | 96.55 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 375.00 | 100.25 | 102.80 | 101.53 | 110.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/12/2026 4:00:06 PM EST |
| 380.00 | 105.20 | 107.90 | 106.55 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 385.00 | 110.20 | 112.90 | 111.55 | 120.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/12/2026 4:00:06 PM EST |
| 390.00 | 115.20 | 117.75 | 116.48 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 395.00 | 120.20 | 122.90 | 121.55 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 400.00 | 125.20 | 127.90 | 126.55 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 405.00 | 130.20 | 132.80 | 131.50 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 410.00 | 135.20 | 137.85 | 136.53 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 415.00 | 140.20 | 142.95 | 141.58 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 420.00 | 145.20 | 147.90 | 146.55 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 430.00 | 155.20 | 157.90 | 156.55 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 440.00 | 165.20 | 167.90 | 166.55 | 170.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/12/2026 4:00:06 PM EST |