Options Chain for MCDONALDS CORP COM (MCD) - $286.90 as of 5/7/2026 8:35:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 134.35 | 137.40 | 135.88 | 134.91 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 155.00 | 129.20 | 132.45 | 130.83 | 130.01 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 160.00 | 124.20 | 127.45 | 125.83 | 125.04 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 165.00 | 119.20 | 122.35 | 120.78 | % | 0.73 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 170.00 | 114.35 | 117.35 | 115.85 | % | 0.68 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 175.00 | 109.35 | 112.50 | 110.93 | 114.18 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 180.00 | 104.20 | 107.60 | 105.90 | 109.21 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 185.00 | 99.20 | 102.65 | 100.93 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 190.00 | 94.20 | 97.45 | 95.83 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 195.00 | 89.50 | 92.50 | 91.00 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 200.00 | 84.35 | 87.45 | 85.90 | % | 0.43 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 205.00 | 79.45 | 82.40 | 80.93 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 210.00 | 74.25 | 77.55 | 75.90 | % | 0.36 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 215.00 | 69.45 | 72.70 | 71.08 | % | 0.33 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 220.00 | 64.45 | 67.70 | 66.08 | 75.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 225.00 | 59.45 | 62.35 | 60.90 | 70.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 230.00 | 54.25 | 57.40 | 55.83 | % | 0.24 | 0 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 235.00 | 49.55 | 52.20 | 50.88 | % | 0.22 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 240.00 | 44.35 | 47.20 | 45.78 | 61.36 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:12 AM EST |
| 245.00 | 39.30 | 42.20 | 40.75 | % | 0.17 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 250.00 | 34.55 | 37.20 | 35.88 | 56.15 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.65 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/7/2026 9:59:12 AM EST |
| 255.00 | 29.65 | 32.25 | 30.95 | 53.62 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.59 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/7/2026 9:59:12 AM EST |
| 257.50 | 26.95 | 29.75 | 28.35 | % | 0.11 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 5/7/2026 9:59:12 AM EST | |||
| 260.00 | 24.60 | 27.40 | 26.00 | 33.08 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.51 | 0.98 | 0.00 | -0.05 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 262.50 | 22.20 | 24.80 | 23.50 | % | 0.09 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 5/7/2026 9:59:12 AM EST | |||
| 265.00 | 19.70 | 22.30 | 21.00 | 26.28 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.44 | 0.96 | 0.01 | -0.08 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 267.50 | 17.35 | 19.95 | 18.65 | % | 0.07 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.10 | 5/7/2026 9:59:12 AM EST | |||
| 270.00 | 14.65 | 17.70 | 16.18 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.39 | 0.93 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 272.50 | 12.90 | 15.25 | 14.08 | 14.20 | % | 0.05 | 2 | 0 | 0.36 | 0.90 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 9:59:12 AM EST | |
| 275.00 | 10.85 | 12.70 | 11.78 | 11.74 | +0.40 | +3.53% | 0.04 | 8 | 29 | 0.33 | 0.86 | 0.02 | -0.18 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 277.50 | 8.45 | 10.95 | 9.70 | 9.45 | +0.20 | +2.17% | 0.03 | 4 | 4 | 0.31 | 0.81 | 0.02 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 280.00 | 6.75 | 8.35 | 7.55 | 7.60 | -0.38 | -4.77% | 0.03 | 17 | 238 | 0.24 | 0.75 | 0.03 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 282.50 | 5.15 | 5.85 | 5.50 | 5.75 | -0.84 | -12.75% | 0.02 | 93 | 77 | 0.23 | 0.68 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 285.00 | 3.85 | 4.75 | 4.30 | 4.43 | -1.02 | -18.72% | 0.02 | 945 | 382 | 0.24 | 0.60 | 0.04 | -0.26 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 287.50 | 2.85 | 3.35 | 3.10 | 3.38 | -1.07 | -24.05% | 0.01 | 95 | 295 | 0.24 | 0.50 | 0.04 | -0.26 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 290.00 | 2.00 | 2.66 | 2.33 | 2.30 | -1.20 | -34.29% | 0.01 | 453 | 887 | 0.24 | 0.41 | 0.04 | -0.24 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 292.50 | 1.31 | 1.77 | 1.54 | 1.72 | -0.98 | -36.30% | 0.01 | 50 | 478 | 0.24 | 0.32 | 0.03 | -0.22 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 295.00 | 0.90 | 1.26 | 1.08 | 1.17 | -0.88 | -42.93% | 0.00 | 247 | 1,262 | 0.25 | 0.24 | 0.03 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 297.50 | 0.62 | 0.95 | 0.79 | 0.66 | -0.93 | -58.50% | 0.00 | 44 | 172 | 0.26 | 0.18 | 0.02 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 300.00 | 0.43 | 0.50 | 0.47 | 0.51 | -0.72 | -58.54% | 0.00 | 1,156 | 1,971 | 0.25 | 0.13 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 302.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.75 | -65.22% | 0.00 | 50 | 128 | 0.26 | 0.10 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 305.00 | 0.20 | 0.39 | 0.30 | 0.25 | -0.47 | -65.28% | 0.00 | 343 | 1,460 | 0.26 | 0.08 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 307.50 | 0.01 | 0.45 | 0.23 | 0.23 | -0.30 | -56.61% | 0.00 | 5 | 462 | 0.25 | 0.07 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 310.00 | 0.07 | 0.46 | 0.27 | 0.06 | -0.34 | -85.00% | 0.00 | 107 | 2,239 | 0.29 | 0.04 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 312.50 | 0.03 | 0.86 | 0.45 | 0.12 | -0.19 | -61.29% | 0.00 | 7 | 97 | 0.28 | 0.04 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 315.00 | 0.06 | 0.34 | 0.20 | 0.07 | -0.19 | -73.08% | 0.00 | 24 | 1,606 | 0.33 | 0.02 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 317.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.29 | -80.56% | 0.00 | 4 | 40 | 0.33 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 320.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 437 | 1,521 | 0.31 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 322.50 | 0.00 | 0.88 | 0.44 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 325.00 | 0.00 | 0.07 | 0.04 | 0.16 | +0.09 | +128.58% | 0.00 | 2 | 1,056 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 327.50 | 0.00 | 0.61 | 0.31 | 0.19 | +0.08 | +72.73% | 0.00 | 4 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 11 | 1,854 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 332.50 | 0.00 | 1.99 | 1.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 802 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 2,026 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 345.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:12 AM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:12 AM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:12 AM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:59:12 AM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 415.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:12 AM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 180.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 9:59:12 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 195.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 220.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:59:12 AM EST |
| 230.00 | 0.00 | 0.58 | 0.29 | 1.55 | +1.49 | +2,483.34% | 0.00 | 2 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 5 | 109 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 245.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 120 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 250.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 27 | 331 | 0.41 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 255.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 23 | 199 | 0.36 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 257.50 | 0.00 | 2.18 | 1.09 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 260.00 | 0.05 | 0.18 | 0.12 | 0.20 | -0.14 | -41.18% | 0.00 | 13 | 356 | 0.32 | -0.02 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 262.50 | 0.00 | 0.26 | 0.13 | 0.12 | -0.32 | -72.73% | 0.00 | 30 | 39 | 0.35 | -0.02 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 265.00 | 0.08 | 0.37 | 0.23 | 0.13 | -0.46 | -77.97% | 0.00 | 3 | 1,004 | 0.30 | -0.04 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 267.50 | 0.02 | 0.39 | 0.21 | 0.41 | -0.46 | -52.88% | 0.00 | 34 | 196 | 0.31 | -0.05 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 270.00 | 0.25 | 0.42 | 0.34 | 0.34 | -0.86 | -71.67% | 0.00 | 86 | 825 | 0.28 | -0.07 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 272.50 | 0.36 | 0.57 | 0.47 | 0.47 | -1.10 | -70.07% | 0.00 | 38 | 11 | 0.27 | -0.10 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 275.00 | 0.60 | 0.82 | 0.71 | 0.73 | -1.44 | -66.36% | 0.00 | 90 | 1,710 | 0.25 | -0.14 | 0.02 | -0.18 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 277.50 | 0.90 | 1.28 | 1.09 | 1.02 | -1.95 | -65.66% | 0.00 | 90 | 94 | 0.24 | -0.19 | 0.02 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 280.00 | 1.50 | 1.90 | 1.70 | 1.50 | -2.18 | -59.24% | 0.01 | 364 | 1,613 | 0.25 | -0.25 | 0.03 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 282.50 | 2.09 | 2.50 | 2.30 | 2.29 | -2.81 | -55.10% | 0.01 | 47 | 91 | 0.24 | -0.32 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 285.00 | 3.00 | 3.65 | 3.33 | 3.23 | -2.69 | -45.44% | 0.01 | 214 | 959 | 0.24 | -0.40 | 0.04 | -0.26 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 287.50 | 4.50 | 5.25 | 4.88 | 4.55 | -3.68 | -44.72% | 0.02 | 11 | 180 | 0.28 | -0.50 | 0.04 | -0.26 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 290.00 | 5.55 | 7.05 | 6.30 | 6.20 | -3.19 | -33.98% | 0.02 | 77 | 1,660 | 0.24 | -0.59 | 0.04 | -0.24 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 292.50 | 8.05 | 8.90 | 8.48 | 8.65 | -2.45 | -22.08% | 0.03 | 3 | 439 | 0.28 | -0.68 | 0.03 | -0.22 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 295.00 | 10.15 | 11.30 | 10.73 | 10.01 | -2.94 | -22.71% | 0.04 | 24 | 918 | 0.25 | -0.76 | 0.03 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 297.50 | 11.00 | 13.50 | 12.25 | 12.10 | -3.45 | -22.19% | 0.04 | 4 | 165 | 0.29 | -0.82 | 0.02 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 300.00 | 14.00 | 15.65 | 14.83 | 14.85 | -2.12 | -12.50% | 0.05 | 39 | 970 | 0.28 | -0.87 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 302.50 | 15.65 | 18.20 | 16.93 | 18.27 | -1.63 | -8.20% | 0.06 | 2 | 117 | 0.45 | -0.90 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 305.00 | 18.10 | 20.70 | 19.40 | 19.30 | -2.35 | -10.86% | 0.06 | 5 | 632 | 0.48 | -0.92 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 307.50 | 20.50 | 23.10 | 21.80 | 22.35 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.48 | -0.93 | 0.01 | -0.10 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 310.00 | 23.60 | 25.35 | 24.48 | 24.08 | -2.56 | -9.61% | 0.08 | 9 | 1,023 | 0.54 | -0.96 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 312.50 | 25.65 | 28.50 | 27.08 | 20.81 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | -0.96 | 0.01 | -0.06 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 315.00 | 28.15 | 30.50 | 29.33 | 29.48 | -1.77 | -5.67% | 0.09 | 1 | 998 | 0.60 | -0.98 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 317.50 | 30.60 | 33.05 | 31.83 | 17.83 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | -0.99 | 0.00 | -0.02 | 4/22/2026 | 5/7/2026 9:59:12 AM EST |
| 320.00 | 33.35 | 35.60 | 34.48 | 34.27 | -0.98 | -2.78% | 0.11 | 1 | 547 | 0.67 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 322.50 | 35.65 | 38.05 | 36.85 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 325.00 | 38.20 | 40.95 | 39.58 | 40.80 | 0.00 | 0.00% | 0.12 | 0 | 236 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 327.50 | 40.65 | 43.05 | 41.85 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 330.00 | 43.00 | 45.50 | 44.25 | 43.45 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 332.50 | 45.60 | 48.05 | 46.83 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 335.00 | 48.10 | 51.00 | 49.55 | 50.61 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.86 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 340.00 | 53.10 | 56.05 | 54.58 | 49.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 345.00 | 58.05 | 60.80 | 59.43 | 60.36 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 350.00 | 63.10 | 66.10 | 64.60 | 44.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 355.00 | 68.00 | 71.05 | 69.53 | 49.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 360.00 | 73.05 | 76.00 | 74.53 | 54.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 365.00 | 78.10 | 81.00 | 79.55 | 59.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 370.00 | 83.10 | 85.95 | 84.53 | 64.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:12 AM EST |
| 375.00 | 88.10 | 91.00 | 89.55 | 65.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:59:12 AM EST |
| 380.00 | 93.10 | 96.00 | 94.55 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 385.00 | 98.10 | 101.00 | 99.55 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 390.00 | 103.10 | 106.00 | 104.55 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 395.00 | 108.10 | 111.00 | 109.55 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 400.00 | 113.10 | 116.00 | 114.55 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 405.00 | 118.10 | 121.00 | 119.55 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 410.00 | 122.90 | 126.05 | 124.48 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 415.00 | 128.10 | 131.00 | 129.55 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 420.00 | 133.10 | 136.00 | 134.55 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 425.00 | 138.10 | 141.00 | 139.55 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 430.00 | 143.10 | 146.00 | 144.55 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 440.00 | 152.90 | 156.15 | 154.53 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 450.00 | 163.10 | 166.00 | 164.55 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST |