Options Chain for MCDONALDS CORP COM (MCD) - $326.49 as of 3/18/2026 9:35:40 AM 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 | 172.80 | 176.75 | 174.78 | 191.34 | 0.00 | 0.00% | 1.21 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 150.00 | 167.80 | 171.75 | 169.78 | 186.39 | 0.00 | 0.00% | 1.13 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 155.00 | 162.80 | 166.75 | 164.78 | % | 1.06 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 160.00 | 157.85 | 161.80 | 159.83 | 165.38 | 0.00 | 0.00% | 1.00 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 165.00 | 152.80 | 156.75 | 154.78 | 160.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 170.00 | 147.80 | 151.75 | 149.78 | 166.26 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 175.00 | 142.80 | 146.70 | 144.75 | % | 0.83 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 180.00 | 137.80 | 141.95 | 139.88 | % | 0.78 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 185.00 | 132.85 | 136.80 | 134.83 | % | 0.73 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 190.00 | 127.85 | 131.80 | 129.83 | 146.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 195.00 | 122.85 | 126.95 | 124.90 | 141.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 200.00 | 117.85 | 121.95 | 119.90 | 136.47 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 205.00 | 112.85 | 116.80 | 114.83 | % | 0.56 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 210.00 | 107.85 | 111.95 | 109.90 | 125.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 215.00 | 102.85 | 106.95 | 104.90 | % | 0.49 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 220.00 | 97.85 | 101.95 | 99.90 | 115.56 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 225.00 | 92.85 | 96.85 | 94.85 | % | 0.42 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 230.00 | 87.85 | 91.90 | 89.88 | 69.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/18/2026 10:59:14 AM EST |
| 235.00 | 82.85 | 86.85 | 84.85 | 99.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 240.00 | 77.90 | 81.80 | 79.85 | 87.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:59:14 AM EST |
| 245.00 | 72.90 | 76.95 | 74.93 | 91.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 250.00 | 67.90 | 71.80 | 69.85 | 86.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 255.00 | 62.90 | 66.95 | 64.93 | 80.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 260.00 | 58.60 | 60.90 | 59.75 | 76.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 265.00 | 53.60 | 55.90 | 54.75 | 71.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 270.00 | 49.10 | 50.85 | 49.98 | 59.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:59:14 AM EST |
| 275.00 | 44.05 | 45.30 | 44.68 | 56.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:59:14 AM EST |
| 280.00 | 39.00 | 40.90 | 39.95 | 46.08 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:59:14 AM EST |
| 285.00 | 33.95 | 35.90 | 34.93 | 51.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 290.00 | 28.80 | 30.95 | 29.88 | 47.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 292.50 | 26.40 | 28.45 | 27.43 | % | 0.09 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 295.00 | 23.90 | 25.95 | 24.93 | 31.23 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:59:14 AM EST |
| 297.50 | 21.40 | 23.50 | 22.45 | 28.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 300.00 | 18.90 | 21.00 | 19.95 | 25.47 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.76 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 302.50 | 16.55 | 19.05 | 17.80 | 26.98 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 305.00 | 14.25 | 15.40 | 14.83 | 24.50 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.45 | 0.96 | 0.01 | -0.15 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 307.50 | 11.65 | 13.40 | 12.53 | 28.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.28 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 310.00 | 9.30 | 10.65 | 9.98 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.52 | 0.91 | 0.02 | -0.36 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 312.50 | 7.20 | 8.95 | 8.08 | % | 0.03 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.48 | 3/18/2026 10:59:14 AM EST | |||
| 315.00 | 4.85 | 6.30 | 5.58 | 5.45 | -7.70 | -58.56% | 0.02 | 3 | 90 | 0.28 | 0.80 | 0.04 | -0.54 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 317.50 | 3.55 | 3.95 | 3.75 | 4.35 | -4.50 | -50.85% | 0.01 | 15 | 16 | 0.24 | 0.69 | 0.06 | -0.58 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 320.00 | 1.97 | 2.39 | 2.18 | 2.15 | -5.05 | -70.14% | 0.01 | 198 | 621 | 0.24 | 0.54 | 0.07 | -0.59 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 322.50 | 0.98 | 1.26 | 1.12 | 1.20 | -7.10 | -85.55% | 0.00 | 64 | 12 | 0.24 | 0.37 | 0.07 | -0.54 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 325.00 | 0.43 | 0.65 | 0.54 | 0.52 | -3.26 | -86.25% | 0.00 | 261 | 5,357 | 0.24 | 0.23 | 0.05 | -0.43 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 327.50 | 0.18 | 0.40 | 0.29 | 0.27 | -2.21 | -89.12% | 0.00 | 23 | 370 | 0.24 | 0.13 | 0.03 | -0.31 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 330.00 | 0.08 | 0.15 | 0.12 | 0.09 | -1.31 | -93.58% | 0.00 | 214 | 1,636 | 0.24 | 0.07 | 0.02 | -0.19 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 332.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.62 | -92.54% | 0.00 | 49 | 293 | 0.26 | 0.03 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 335.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.28 | -93.34% | 0.00 | 102 | 2,067 | 0.31 | 0.01 | 0.01 | -0.03 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 337.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 257 | 0.35 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 377 | 2,342 | 0.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 342.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 371 | 0.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,809 | 0.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,081 | 0.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 352.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:14 AM EST |
| 355.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 357.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 360.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:59:14 AM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:14 AM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/18/2026 10:59:14 AM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/18/2026 10:59:14 AM EST |
| 400.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/18/2026 10:59:14 AM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/18/2026 10:59:14 AM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/18/2026 10:59:14 AM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/18/2026 10:59:14 AM EST |
| 440.00 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/18/2026 10:59:14 AM EST |
| 450.00 | 0.00 | 0.58 | 0.29 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/18/2026 10:59:14 AM EST |
| 470.00 | 0.00 | 0.09 | 0.05 | 0.01 | -1.82 | -99.46% | 0.00 | 39 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM 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 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 10:59:14 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/18/2026 10:59:14 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/18/2026 10:59:14 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/18/2026 10:59:14 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:59:14 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/18/2026 10:59:14 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/18/2026 10:59:14 AM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:14 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/18/2026 10:59:14 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/18/2026 10:59:14 AM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/18/2026 10:59:14 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/18/2026 10:59:14 AM EST |
| 205.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/18/2026 10:59:14 AM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/18/2026 10:59:14 AM EST |
| 215.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/18/2026 10:59:14 AM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:59:14 AM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/18/2026 10:59:14 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:14 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:59:14 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 10:59:14 AM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 270.00 | 0.00 | 0.56 | 0.28 | 0.32 | +0.26 | +433.34% | 0.00 | 1 | 1,005 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 275.00 | 0.00 | 0.17 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,086 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 280.00 | 0.00 | 0.29 | 0.15 | 0.44 | +0.42 | +2,100.00% | 0.00 | 4 | 909 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 1,348 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,379 | 0.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 292.50 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:14 AM EST |
| 295.00 | 0.01 | 0.64 | 0.33 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 5,267 | 0.61 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 297.50 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.06 | +120.00% | 0.00 | 7 | 1,126 | 0.68 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 302.50 | 0.01 | 2.24 | 1.13 | 0.08 | +0.02 | +33.34% | 0.00 | 30 | 54 | 0.57 | -0.01 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 305.00 | 0.07 | 0.46 | 0.27 | 0.46 | +0.37 | +411.12% | 0.00 | 24 | 649 | 0.37 | -0.04 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 307.50 | 0.03 | 0.77 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.32 | -0.07 | 0.01 | -0.28 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 310.00 | 0.27 | 0.80 | 0.54 | 0.40 | +0.22 | +122.23% | 0.00 | 30 | 1,049 | 0.32 | -0.09 | 0.02 | -0.36 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 312.50 | 0.37 | 0.61 | 0.49 | 0.56 | +0.28 | +100.00% | 0.00 | 54 | 172 | 0.30 | -0.14 | 0.03 | -0.48 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 315.00 | 0.68 | 0.94 | 0.81 | 0.90 | +0.58 | +181.25% | 0.00 | 181 | 837 | 0.27 | -0.20 | 0.04 | -0.54 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 317.50 | 1.22 | 1.51 | 1.37 | 1.35 | +0.89 | +193.48% | 0.00 | 131 | 234 | 0.25 | -0.31 | 0.06 | -0.58 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 320.00 | 2.18 | 2.43 | 2.31 | 2.40 | +1.66 | +224.33% | 0.01 | 220 | 635 | 0.24 | -0.46 | 0.07 | -0.59 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 322.50 | 3.50 | 3.85 | 3.68 | 3.75 | +2.60 | +226.09% | 0.01 | 358 | 477 | 0.23 | -0.63 | 0.07 | -0.54 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 325.00 | 5.45 | 6.35 | 5.90 | 5.73 | +3.77 | +192.35% | 0.02 | 406 | 1,973 | 0.25 | -0.77 | 0.05 | -0.43 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 327.50 | 7.65 | 8.55 | 8.10 | 7.33 | +4.69 | +177.66% | 0.02 | 21 | 331 | 0.39 | -0.87 | 0.03 | -0.31 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 330.00 | 9.75 | 11.05 | 10.40 | 10.59 | +6.29 | +146.28% | 0.03 | 76 | 844 | 0.34 | -0.93 | 0.02 | -0.19 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 332.50 | 11.75 | 13.85 | 12.80 | 12.00 | +6.21 | +107.26% | 0.04 | 20 | 59 | 0.44 | -0.97 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 335.00 | 14.40 | 16.25 | 15.33 | 15.29 | +8.54 | +126.52% | 0.05 | 27 | 300 | 0.38 | -0.99 | 0.01 | -0.03 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 337.50 | 17.30 | 18.55 | 17.93 | 17.55 | +8.60 | +96.09% | 0.05 | 1 | 30 | 0.57 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 340.00 | 18.70 | 21.55 | 20.13 | 14.48 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.62 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:14 AM EST |
| 342.50 | 21.00 | 24.75 | 22.88 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:14 AM EST |
| 345.00 | 23.35 | 27.25 | 25.30 | 22.93 | +3.41 | +17.47% | 0.07 | 2 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:14 AM EST |
| 347.50 | 25.80 | 29.75 | 27.78 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:14 AM EST |
| 350.00 | 28.30 | 32.25 | 30.28 | 19.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:14 AM EST |
| 352.50 | 30.80 | 34.75 | 32.78 | 19.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 10:59:14 AM EST |
| 355.00 | 33.35 | 37.25 | 35.30 | 52.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/18/2026 10:59:14 AM EST |
| 357.50 | 35.80 | 39.75 | 37.78 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 360.00 | 38.30 | 42.25 | 40.28 | 34.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:14 AM EST |
| 365.00 | 43.35 | 47.25 | 45.30 | 39.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:14 AM EST |
| 370.00 | 48.30 | 52.25 | 50.28 | 68.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 3/18/2026 10:59:14 AM EST |
| 375.00 | 53.35 | 57.25 | 55.30 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 380.00 | 58.35 | 62.25 | 60.30 | 72.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/18/2026 10:59:14 AM EST |
| 385.00 | 63.35 | 67.25 | 65.30 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 390.00 | 68.40 | 72.25 | 70.33 | 73.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/18/2026 10:59:14 AM EST |
| 395.00 | 73.35 | 77.25 | 75.30 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 400.00 | 78.30 | 82.25 | 80.28 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 405.00 | 83.35 | 87.25 | 85.30 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 410.00 | 88.35 | 92.25 | 90.30 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 420.00 | 98.30 | 102.25 | 100.28 | 112.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/18/2026 10:59:14 AM EST |
| 430.00 | 108.35 | 112.25 | 110.30 | 122.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/18/2026 10:59:14 AM EST |
| 440.00 | 118.30 | 122.25 | 120.28 | 132.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/18/2026 10:59:14 AM EST |
| 450.00 | 128.40 | 132.25 | 130.33 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 460.00 | 138.35 | 142.25 | 140.30 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST | |||
| 470.00 | 148.30 | 152.25 | 150.28 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:14 AM EST |