Options Chain for MCDONALDS CORP COM (MCD) - $268.94 as of 7/14/2026 8:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 107.20 | 111.00 | 109.10 | 115.83 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 4:00:05 PM EST |
| 165.00 | 102.65 | 106.00 | 104.33 | % | 0.63 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 170.00 | 97.25 | 100.85 | 99.05 | % | 0.58 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 175.00 | 92.95 | 96.00 | 94.48 | % | 0.54 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 180.00 | 87.20 | 90.85 | 89.03 | 92.43 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 185.00 | 82.45 | 86.00 | 84.23 | 87.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 190.00 | 77.20 | 81.00 | 79.10 | % | 0.42 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 195.00 | 72.20 | 76.00 | 74.10 | 72.33 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:05 PM EST |
| 200.00 | 67.50 | 70.65 | 69.08 | 78.87 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/14/2026 4:00:05 PM EST |
| 205.00 | 62.20 | 66.05 | 64.13 | 61.48 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:05 PM EST |
| 210.00 | 58.05 | 61.05 | 59.55 | 68.87 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/14/2026 4:00:05 PM EST |
| 215.00 | 52.95 | 55.55 | 54.25 | 73.50 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 4:00:05 PM EST |
| 220.00 | 47.50 | 51.05 | 49.28 | 63.76 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/14/2026 4:00:05 PM EST |
| 225.00 | 43.10 | 45.35 | 44.23 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 230.00 | 38.20 | 40.35 | 39.28 | 49.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/14/2026 4:00:05 PM EST |
| 235.00 | 33.25 | 35.35 | 34.30 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 240.00 | 28.15 | 30.25 | 29.20 | 31.90 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 245.00 | 23.20 | 25.35 | 24.28 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:05 PM EST |
| 247.50 | 20.65 | 22.90 | 21.78 | % | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 250.00 | 18.20 | 20.40 | 19.30 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 252.50 | 15.75 | 17.90 | 16.83 | % | 0.07 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/14/2026 4:00:05 PM EST | |||
| 255.00 | 13.10 | 15.40 | 14.25 | 21.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.62 | 0.98 | 0.01 | -0.04 | 7/9/2026 | 7/14/2026 4:00:05 PM EST |
| 257.50 | 10.90 | 12.95 | 11.93 | % | 0.05 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.06 | 7/14/2026 4:00:05 PM EST | |||
| 260.00 | 8.65 | 10.40 | 9.53 | 10.60 | -7.55 | -41.60% | 0.04 | 1 | 48 | 0.47 | 0.93 | 0.02 | -0.15 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 262.50 | 6.15 | 8.20 | 7.18 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.43 | 0.86 | 0.04 | -0.23 | 6/29/2026 | 7/14/2026 4:00:05 PM EST |
| 265.00 | 4.35 | 5.40 | 4.88 | 4.94 | -2.51 | -33.70% | 0.02 | 11 | 75 | 0.25 | 0.75 | 0.05 | -0.33 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 267.50 | 2.81 | 3.60 | 3.21 | 3.20 | -3.18 | -49.85% | 0.01 | 46 | 111 | 0.25 | 0.59 | 0.06 | -0.41 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 270.00 | 1.84 | 2.25 | 2.05 | 2.05 | -2.25 | -52.33% | 0.01 | 383 | 625 | 0.27 | 0.43 | 0.06 | -0.42 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 272.50 | 1.02 | 1.36 | 1.19 | 1.20 | -1.58 | -56.84% | 0.00 | 730 | 213 | 0.27 | 0.29 | 0.05 | -0.38 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 275.00 | 0.56 | 0.70 | 0.63 | 0.68 | -1.08 | -61.37% | 0.00 | 1,270 | 635 | 0.27 | 0.18 | 0.04 | -0.29 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 277.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.73 | -67.60% | 0.00 | 184 | 754 | 0.28 | 0.10 | 0.03 | -0.20 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 280.00 | 0.13 | 0.26 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 365 | 1,971 | 0.29 | 0.05 | 0.02 | -0.13 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 282.50 | 0.01 | 0.16 | 0.09 | 0.16 | -0.22 | -57.90% | 0.00 | 194 | 556 | 0.27 | 0.03 | 0.01 | -0.08 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 285.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 272 | 2,991 | 0.32 | 0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 287.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 120 | 443 | 0.32 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 289 | 2,788 | 0.37 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 292.50 | 0.01 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 268 | 0.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 1,320 | 0.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 0.17 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 4,053 | 0.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,425 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 0.13 | 0.07 | 0.23 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST | |
| 315.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 510 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 661 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 2 | 194 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.56 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.12 | +109.10% | 0.00 | 1 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 27 | 2.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.23 | -0.01 | -4.17% | 0.00 | 2 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.74 | 0.37 | 0.01 | % | 0.00 | 11 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST | |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 37 | 2.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.87 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 204 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 283 | 0.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 247.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 54 | 795 | 0.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 255.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 96 | 639 | 0.28 | -0.02 | 0.01 | -0.04 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 257.50 | 0.00 | 0.39 | 0.20 | 0.10 | +0.04 | +66.67% | 0.00 | 35 | 188 | 0.37 | -0.03 | 0.01 | -0.06 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 260.00 | 0.16 | 0.28 | 0.22 | 0.26 | +0.07 | +36.85% | 0.00 | 418 | 1,918 | 0.26 | -0.07 | 0.02 | -0.15 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 262.50 | 0.35 | 0.53 | 0.44 | 0.47 | +0.11 | +30.56% | 0.00 | 357 | 471 | 0.25 | -0.14 | 0.04 | -0.23 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 265.00 | 0.85 | 1.22 | 1.04 | 0.93 | +0.29 | +45.32% | 0.00 | 226 | 2,398 | 0.25 | -0.25 | 0.05 | -0.33 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 267.50 | 1.53 | 1.88 | 1.71 | 1.94 | +0.78 | +67.25% | 0.01 | 243 | 718 | 0.25 | -0.41 | 0.06 | -0.41 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 270.00 | 2.83 | 3.10 | 2.97 | 2.97 | +0.95 | +47.03% | 0.01 | 361 | 2,073 | 0.24 | -0.57 | 0.06 | -0.42 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 272.50 | 4.10 | 5.40 | 4.75 | 4.49 | +1.45 | +47.70% | 0.02 | 152 | 326 | 0.26 | -0.71 | 0.05 | -0.38 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 275.00 | 6.15 | 7.20 | 6.68 | 6.66 | +1.98 | +42.31% | 0.02 | 265 | 1,505 | 0.24 | -0.82 | 0.04 | -0.29 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 277.50 | 8.30 | 9.50 | 8.90 | 8.84 | +2.24 | +33.94% | 0.03 | 182 | 520 | 0.40 | -0.90 | 0.03 | -0.20 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 280.00 | 10.45 | 12.10 | 11.28 | 11.38 | +3.02 | +36.13% | 0.04 | 259 | 1,784 | 0.48 | -0.95 | 0.02 | -0.13 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 282.50 | 12.95 | 14.45 | 13.70 | 13.62 | +3.14 | +29.97% | 0.05 | 3 | 45 | 0.52 | -0.97 | 0.01 | -0.08 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 285.00 | 15.00 | 17.15 | 16.08 | 16.43 | +2.52 | +18.12% | 0.06 | 26 | 931 | 0.62 | -0.99 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 287.50 | 17.50 | 19.35 | 18.43 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.62 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 290.00 | 20.00 | 22.10 | 21.05 | 20.69 | +2.01 | +10.76% | 0.07 | 3 | 146 | 0.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 292.50 | 22.50 | 24.40 | 23.45 | 25.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 4:00:05 PM EST |
| 295.00 | 25.10 | 26.95 | 26.03 | 24.50 | +1.50 | +6.53% | 0.09 | 1 | 71 | 0.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 297.50 | 27.50 | 29.40 | 28.45 | 21.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 300.00 | 30.00 | 31.85 | 30.93 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 302.50 | 32.50 | 34.45 | 33.48 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 305.00 | 35.00 | 36.95 | 35.98 | 30.10 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:05 PM EST |
| 307.50 | 37.50 | 39.40 | 38.45 | 34.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:05 PM EST |
| 310.00 | 40.00 | 41.95 | 40.98 | 33.62 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 312.50 | 42.50 | 44.35 | 43.43 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 315.00 | 45.00 | 46.90 | 45.95 | 46.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:05 PM EST |
| 320.00 | 50.00 | 52.40 | 51.20 | 40.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/14/2026 4:00:05 PM EST |
| 325.00 | 55.00 | 56.90 | 55.95 | 49.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 4:00:05 PM EST |
| 330.00 | 60.00 | 62.40 | 61.20 | 47.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:05 PM EST |
| 335.00 | 65.00 | 67.05 | 66.03 | 56.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 4:00:05 PM EST |
| 340.00 | 70.00 | 71.95 | 70.98 | 68.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 4:00:05 PM EST |
| 345.00 | 75.00 | 77.10 | 76.05 | 66.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 4:00:05 PM EST |
| 350.00 | 80.00 | 81.90 | 80.95 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 355.00 | 85.00 | 87.15 | 86.08 | 79.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 4:00:05 PM EST |
| 360.00 | 90.00 | 91.85 | 90.93 | 78.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/14/2026 4:00:05 PM EST |
| 365.00 | 95.00 | 97.10 | 96.05 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 370.00 | 100.00 | 101.95 | 100.98 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 375.00 | 105.00 | 106.90 | 105.95 | 92.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/14/2026 4:00:05 PM EST |
| 380.00 | 110.00 | 112.00 | 111.00 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 385.00 | 115.00 | 116.90 | 115.95 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 390.00 | 120.00 | 121.90 | 120.95 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 395.00 | 125.00 | 127.00 | 126.00 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 400.00 | 130.00 | 132.40 | 131.20 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 410.00 | 140.00 | 142.20 | 141.10 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 420.00 | 150.00 | 151.90 | 150.95 | % | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 430.00 | 160.00 | 161.90 | 160.95 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 440.00 | 170.00 | 172.20 | 171.10 | % | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 450.00 | 180.00 | 182.10 | 181.05 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST |