Options Chain for MCDONALDS CORP COM (MCD) - $304.34 as of 1/7/2026 7:27:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 177.40 | 181.40 | 179.40 | 186.75 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 172.40 | 176.40 | 174.40 | 163.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 167.35 | 171.40 | 169.38 | 160.65 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 162.70 | 166.40 | 164.55 | 159.25 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 157.40 | 161.40 | 159.40 | 105.25 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 152.50 | 156.40 | 154.45 | 161.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 147.45 | 151.40 | 149.43 | 154.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 142.45 | 146.45 | 144.45 | 135.45 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 137.45 | 141.45 | 139.45 | 141.68 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 132.45 | 136.45 | 134.45 | 140.38 | 0.00 | 0.00% | 0.79 | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 127.50 | 131.45 | 129.48 | 131.64 | 0.00 | 0.00% | 0.74 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 122.50 | 126.45 | 124.48 | 130.38 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 117.55 | 121.45 | 119.50 | 121.15 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 112.75 | 116.50 | 114.63 | 115.72 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 107.75 | 111.50 | 109.63 | 110.76 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 103.35 | 106.00 | 104.68 | 100.10 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 205.00 | 97.80 | 101.50 | 99.65 | 100.79 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 92.95 | 96.45 | 94.70 | 95.92 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 215.00 | 87.80 | 91.45 | 89.63 | 97.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 220.00 | 82.80 | 86.50 | 84.65 | 83.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 225.00 | 77.85 | 81.55 | 79.70 | 77.95 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 230.00 | 72.85 | 76.55 | 74.70 | 92.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 235.00 | 67.85 | 71.60 | 69.73 | 70.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 62.85 | 66.55 | 64.70 | 63.90 | 0.00 | 0.00% | 0.27 | 0 | 144 | 1.12 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 245.00 | 57.85 | 61.60 | 59.73 | 75.75 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 250.00 | 53.60 | 56.10 | 54.85 | 52.50 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.91 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 255.00 | 48.05 | 51.55 | 49.80 | 47.52 | 0.00 | 0.00% | 0.20 | 0 | 68 | 0.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 43.65 | 46.20 | 44.93 | 41.83 | 0.00 | 0.00% | 0.17 | 0 | 736 | 0.78 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 265.00 | 37.90 | 41.20 | 39.55 | 38.55 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.70 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 270.00 | 32.95 | 35.30 | 34.13 | 31.40 | 0.00 | 0.00% | 0.13 | 0 | 477 | 0.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 275.00 | 27.95 | 31.25 | 29.60 | 43.65 | 0.00 | 0.00% | 0.11 | 0 | 964 | 0.57 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 3:59:58 PM EST |
| 277.50 | 25.50 | 27.90 | 26.70 | % | 0.10 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 280.00 | 23.70 | 26.10 | 24.90 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 785 | 0.48 | 0.98 | 0.00 | -0.04 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 282.50 | 20.50 | 24.20 | 22.35 | % | 0.08 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 1/7/2026 3:59:58 PM EST | |||
| 285.00 | 18.05 | 21.30 | 19.68 | 17.25 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.42 | 0.96 | 0.01 | -0.08 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 287.50 | 16.10 | 19.30 | 17.70 | % | 0.06 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.09 | 1/7/2026 3:59:58 PM EST | |||
| 290.00 | 13.75 | 16.90 | 15.33 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 1,934 | 0.39 | 0.91 | 0.01 | -0.11 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 292.50 | 11.50 | 13.40 | 12.45 | 14.00 | -3.45 | -19.78% | 0.04 | 1 | 25 | 0.28 | 0.88 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 295.00 | 10.00 | 11.50 | 10.75 | 10.95 | +3.15 | +40.39% | 0.04 | 15 | 578 | 0.25 | 0.83 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 297.50 | 7.05 | 9.40 | 8.23 | 8.35 | +0.51 | +6.51% | 0.03 | 10 | 14 | 0.27 | 0.77 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 300.00 | 5.05 | 6.70 | 5.88 | 7.10 | +1.80 | +33.97% | 0.02 | 65 | 1,993 | 0.17 | 0.69 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 302.50 | 4.35 | 4.90 | 4.63 | 4.45 | +0.54 | +13.82% | 0.02 | 26 | 127 | 0.19 | 0.59 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 305.00 | 2.88 | 3.35 | 3.12 | 3.20 | +0.54 | +20.31% | 0.01 | 983 | 2,316 | 0.18 | 0.47 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 307.50 | 1.91 | 2.35 | 2.13 | 1.93 | +0.28 | +16.97% | 0.01 | 119 | 362 | 0.18 | 0.34 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 310.00 | 1.05 | 1.41 | 1.23 | 1.24 | +0.30 | +31.92% | 0.00 | 393 | 1,678 | 0.17 | 0.24 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 312.50 | 0.63 | 0.85 | 0.74 | 0.77 | +0.20 | +35.09% | 0.00 | 120 | 357 | 0.17 | 0.16 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 315.00 | 0.27 | 0.50 | 0.39 | 0.38 | +0.05 | +15.16% | 0.00 | 112 | 1,888 | 0.17 | 0.10 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 317.50 | 0.08 | 0.48 | 0.28 | 0.30 | +0.08 | +36.37% | 0.00 | 16 | 150 | 0.18 | 0.06 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 320.00 | 0.14 | 0.18 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 174 | 7,876 | 0.19 | 0.04 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 322.50 | 0.06 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 96 | 97 | 0.19 | 0.02 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 325.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 179 | 2,892 | 0.20 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 327.50 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 330.00 | 0.03 | 0.31 | 0.17 | 0.06 | +0.03 | +100.00% | 0.00 | 66 | 3,134 | 0.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:58 PM EST |
| 335.00 | 0.02 | 0.14 | 0.08 | 0.68 | +0.66 | +3,300.00% | 0.00 | 5 | 1,612 | 0.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 340.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 782 | 0.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,520 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 1.58 | 0.79 | 0.94 | +0.89 | +1,780.00% | 0.00 | 4 | 694 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 390.00 | 0.01 | 0.90 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,061 | 3.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 624 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,773 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 245.00 | 0.03 | 0.20 | 0.12 | 0.09 | +0.01 | +12.50% | 0.00 | 13 | 395 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 1.57 | 0.79 | 0.18 | +0.14 | +350.00% | 0.00 | 1 | 2,094 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.63 | 0.32 | 0.29 | +0.22 | +314.29% | 0.00 | 2 | 423 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 553 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 270.00 | 0.05 | 0.29 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 890 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 275.00 | 0.01 | 0.22 | 0.12 | 0.13 | +0.06 | +85.72% | 0.00 | 4 | 2,788 | 0.30 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 0.87 | 0.44 | 0.31 | +0.18 | +138.47% | 0.00 | 1 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 280.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 24 | 1,541 | 0.27 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 282.50 | 0.01 | 0.40 | 0.21 | 0.11 | -0.08 | -42.11% | 0.00 | 1 | 2 | 0.24 | -0.03 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 285.00 | 0.05 | 0.21 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 24 | 2,621 | 0.22 | -0.04 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 287.50 | 0.05 | 0.47 | 0.26 | 0.22 | -0.06 | -21.43% | 0.00 | 5 | 30 | 0.22 | -0.06 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 290.00 | 0.24 | 0.55 | 0.40 | 0.33 | -0.08 | -19.52% | 0.00 | 49 | 5,217 | 0.22 | -0.09 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 292.50 | 0.33 | 0.64 | 0.49 | 0.51 | -0.12 | -19.05% | 0.00 | 17 | 136 | 0.20 | -0.12 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 295.00 | 0.47 | 0.91 | 0.69 | 0.72 | -0.20 | -21.74% | 0.00 | 112 | 2,304 | 0.19 | -0.17 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 297.50 | 0.96 | 1.21 | 1.09 | 1.16 | -0.37 | -24.19% | 0.00 | 28 | 196 | 0.18 | -0.23 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 300.00 | 1.51 | 1.83 | 1.67 | 1.64 | -0.37 | -18.41% | 0.01 | 127 | 3,365 | 0.18 | -0.31 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 302.50 | 2.35 | 2.70 | 2.53 | 2.52 | -0.47 | -15.72% | 0.01 | 63 | 161 | 0.17 | -0.41 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 305.00 | 3.40 | 3.95 | 3.68 | 3.45 | -0.80 | -18.83% | 0.01 | 146 | 1,579 | 0.17 | -0.53 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 307.50 | 4.80 | 5.35 | 5.08 | 4.43 | -1.17 | -20.90% | 0.02 | 9 | 224 | 0.16 | -0.66 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 310.00 | 5.45 | 7.25 | 6.35 | 6.70 | -1.60 | -19.28% | 0.02 | 40 | 1,910 | 0.21 | -0.76 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 312.50 | 7.55 | 9.40 | 8.48 | 8.28 | -2.37 | -22.26% | 0.03 | 1 | 271 | 0.23 | -0.84 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 315.00 | 9.60 | 12.15 | 10.88 | 10.78 | -3.00 | -21.78% | 0.03 | 4 | 1,000 | 0.28 | -0.90 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 317.50 | 11.40 | 15.05 | 13.23 | 13.97 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | -0.94 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 320.00 | 14.35 | 17.55 | 15.95 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.40 | -0.96 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 322.50 | 16.45 | 20.05 | 18.25 | 19.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.03 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 325.00 | 19.35 | 22.60 | 20.98 | 21.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 327.50 | 21.35 | 25.05 | 23.20 | % | 0.07 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 330.00 | 24.40 | 27.55 | 25.98 | 24.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 332.50 | 26.35 | 30.05 | 28.20 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 335.00 | 29.50 | 32.55 | 31.03 | 34.88 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:58 PM EST |
| 340.00 | 33.85 | 37.85 | 35.85 | 22.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:58 PM EST |
| 345.00 | 38.85 | 42.55 | 40.70 | 35.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:58 PM EST |
| 350.00 | 43.90 | 47.55 | 45.73 | 40.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:58 PM EST |
| 355.00 | 48.85 | 52.55 | 50.70 | 45.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:58 PM EST |
| 360.00 | 53.85 | 57.55 | 55.70 | 54.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:58 PM EST |
| 365.00 | 58.85 | 62.55 | 60.70 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 370.00 | 63.85 | 67.85 | 65.85 | 74.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/7/2026 3:59:58 PM EST |
| 375.00 | 68.85 | 72.80 | 70.83 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 380.00 | 73.85 | 77.85 | 75.85 | 83.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 1/7/2026 3:59:58 PM EST |
| 385.00 | 78.85 | 82.85 | 80.85 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 390.00 | 83.85 | 87.80 | 85.83 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 395.00 | 88.85 | 92.85 | 90.85 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 400.00 | 93.85 | 97.85 | 95.85 | 99.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 405.00 | 98.85 | 102.85 | 100.85 | 97.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 410.00 | 103.85 | 107.80 | 105.83 | 107.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:58 PM EST |
| 420.00 | 113.85 | 117.75 | 115.80 | 127.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 1/7/2026 3:59:58 PM EST |
| 430.00 | 123.85 | 127.80 | 125.83 | 137.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 1/7/2026 3:59:58 PM EST |
| 440.00 | 133.85 | 137.85 | 135.85 | 140.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/7/2026 3:59:58 PM EST |
| 450.00 | 143.85 | 147.80 | 145.83 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 460.00 | 153.85 | 157.85 | 155.85 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 470.00 | 164.50 | 167.85 | 166.18 | 156.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 1/7/2026 3:59:58 PM EST |