Options Chain for MCDONALDS CORP COM (MCD) - $309.81 as of 4/10/2026 6:27:46 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 | 146.30 | 149.70 | 148.00 | 148.12 | 0.00 | 0.00% | 0.95 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 160.00 | 141.30 | 144.70 | 143.00 | 143.14 | 0.00 | 0.00% | 0.89 | 0 | 17 | 4.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 165.00 | 136.30 | 139.45 | 137.88 | 137.89 | -0.74 | -0.54% | 0.84 | 4 | 13 | 3.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 170.00 | 131.55 | 134.40 | 132.98 | 132.87 | -0.35 | -0.27% | 0.78 | 52 | 8 | 3.63 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 175.00 | 126.30 | 129.25 | 127.78 | 127.89 | -0.37 | -0.29% | 0.73 | 52 | 7 | 3.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 180.00 | 121.30 | 124.30 | 122.80 | 122.92 | -0.97 | -0.79% | 0.68 | 12 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 185.00 | 116.35 | 119.70 | 118.03 | 117.90 | -1.02 | -0.86% | 0.64 | 12 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 190.00 | 111.35 | 114.45 | 112.90 | 112.88 | -4.74 | -4.03% | 0.59 | 6 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 195.00 | 106.35 | 109.40 | 107.88 | 107.94 | -2.82 | -2.55% | 0.55 | 10 | 13 | 2.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 200.00 | 101.35 | 104.20 | 102.78 | 101.35 | -9.59 | -8.65% | 0.51 | 12 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 205.00 | 96.40 | 99.45 | 97.93 | 96.37 | -9.59 | -9.06% | 0.48 | 4 | 20 | 2.62 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 210.00 | 91.35 | 94.45 | 92.90 | 94.82 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:13 PM EST |
| 215.00 | 86.35 | 89.70 | 88.03 | 87.78 | -2.15 | -2.40% | 0.41 | 4 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 220.00 | 81.35 | 84.70 | 83.03 | 82.79 | -2.16 | -2.55% | 0.38 | 4 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 225.00 | 76.35 | 79.70 | 78.03 | 77.80 | -2.57 | -3.20% | 0.35 | 6 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 230.00 | 71.35 | 74.25 | 72.80 | 72.78 | -0.89 | -1.21% | 0.32 | 8 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 235.00 | 66.35 | 69.40 | 67.88 | 67.79 | -0.89 | -1.30% | 0.29 | 2 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 240.00 | 61.35 | 64.70 | 63.03 | 64.06 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 245.00 | 56.40 | 59.60 | 58.00 | 57.92 | -1.15 | -1.95% | 0.24 | 2 | 26 | 1.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 250.00 | 51.35 | 54.55 | 52.95 | 52.93 | -7.68 | -12.68% | 0.21 | 2 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 255.00 | 46.40 | 49.40 | 47.90 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 260.00 | 41.40 | 44.40 | 42.90 | 42.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 265.00 | 36.35 | 39.45 | 37.90 | % | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 270.00 | 31.40 | 34.35 | 32.88 | 39.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 4:00:13 PM EST |
| 275.00 | 26.40 | 29.50 | 27.95 | 34.22 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 4:00:13 PM EST |
| 277.50 | 23.90 | 27.25 | 25.58 | 33.59 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 4:00:13 PM EST |
| 280.00 | 21.40 | 24.50 | 22.95 | 23.11 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 282.50 | 18.95 | 21.75 | 20.35 | % | 0.07 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 285.00 | 16.45 | 19.75 | 18.10 | 18.27 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.68 | 0.98 | 0.01 | -0.05 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 287.50 | 14.05 | 17.10 | 15.58 | % | 0.05 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.09 | 4/14/2026 4:00:13 PM EST | |||
| 290.00 | 12.20 | 14.20 | 13.20 | 12.92 | -1.10 | -7.85% | 0.05 | 6 | 16 | 0.47 | 0.94 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 292.50 | 9.45 | 11.75 | 10.60 | 10.30 | -1.06 | -9.34% | 0.04 | 9 | 1 | 0.41 | 0.91 | 0.02 | -0.22 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 295.00 | 7.75 | 9.10 | 8.43 | 7.82 | -1.32 | -14.45% | 0.03 | 5 | 19 | 0.33 | 0.85 | 0.03 | -0.29 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 297.50 | 5.95 | 6.90 | 6.43 | 6.35 | +0.20 | +3.26% | 0.02 | 1 | 11 | 0.24 | 0.79 | 0.04 | -0.34 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 300.00 | 3.95 | 4.80 | 4.38 | 4.40 | -0.80 | -15.39% | 0.01 | 164 | 78 | 0.23 | 0.69 | 0.05 | -0.38 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 302.50 | 2.53 | 3.15 | 2.84 | 2.86 | -1.09 | -27.60% | 0.01 | 261 | 66 | 0.23 | 0.55 | 0.07 | -0.38 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 305.00 | 1.37 | 1.70 | 1.54 | 1.60 | -0.95 | -37.26% | 0.01 | 281 | 546 | 0.21 | 0.37 | 0.07 | -0.33 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 307.50 | 0.49 | 0.93 | 0.71 | 0.80 | -0.66 | -45.21% | 0.00 | 303 | 381 | 0.20 | 0.20 | 0.06 | -0.24 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 310.00 | 0.33 | 0.46 | 0.40 | 0.40 | -0.38 | -48.72% | 0.00 | 610 | 2,113 | 0.22 | 0.10 | 0.03 | -0.16 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 312.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 111 | 529 | 0.24 | 0.05 | 0.02 | -0.09 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 315.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 258 | 411 | 0.24 | 0.03 | 0.01 | -0.06 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 317.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 70 | 222 | 0.26 | 0.01 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 69 | 609 | 0.26 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 322.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 2,394 | 0.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 327.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 1,118 | 0.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 335.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 458 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 4 | 1,115 | 0.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 620 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 697 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.92 | 0.46 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 4:00:13 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 4:00:13 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 4:00:13 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 32 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 81 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.00 | 10 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST | |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 265.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.48 | 0.24 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 215 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 275.00 | 0.02 | 0.07 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 162 | 358 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 81 | 1,224 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 282.50 | 0.00 | 0.76 | 0.38 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 285.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 24 | 373 | 0.35 | -0.02 | 0.01 | -0.05 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 287.50 | 0.10 | 0.22 | 0.16 | 0.13 | -0.05 | -27.78% | 0.00 | 68 | 88 | 0.34 | -0.03 | 0.01 | -0.09 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 290.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.08 | -27.59% | 0.00 | 223 | 976 | 0.29 | -0.06 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 292.50 | 0.16 | 0.38 | 0.27 | 0.27 | -0.10 | -27.03% | 0.00 | 56 | 143 | 0.28 | -0.09 | 0.02 | -0.22 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 295.00 | 0.27 | 0.50 | 0.39 | 0.40 | -0.05 | -11.12% | 0.00 | 102 | 2,131 | 0.25 | -0.15 | 0.03 | -0.29 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 297.50 | 0.60 | 0.74 | 0.67 | 0.73 | -0.03 | -3.95% | 0.00 | 170 | 329 | 0.24 | -0.21 | 0.04 | -0.34 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 300.00 | 0.91 | 1.43 | 1.17 | 1.24 | +0.11 | +9.74% | 0.00 | 339 | 1,885 | 0.22 | -0.31 | 0.05 | -0.38 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 302.50 | 1.83 | 2.43 | 2.13 | 2.00 | +0.23 | +13.00% | 0.01 | 125 | 275 | 0.22 | -0.45 | 0.07 | -0.38 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 305.00 | 2.80 | 3.35 | 3.08 | 3.34 | -0.11 | -3.19% | 0.01 | 98 | 960 | 0.19 | -0.63 | 0.07 | -0.33 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 307.50 | 4.55 | 5.75 | 5.15 | 5.23 | +0.53 | +11.28% | 0.02 | 29 | 550 | 0.21 | -0.80 | 0.06 | -0.24 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 310.00 | 6.60 | 8.10 | 7.35 | 7.50 | +0.19 | +2.60% | 0.02 | 50 | 1,812 | 0.34 | -0.90 | 0.03 | -0.16 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 312.50 | 8.80 | 11.10 | 9.95 | 10.70 | +1.71 | +19.03% | 0.03 | 2 | 214 | 0.47 | -0.95 | 0.02 | -0.09 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 315.00 | 11.35 | 13.50 | 12.43 | 12.87 | +1.33 | +11.53% | 0.04 | 25 | 1,111 | 0.52 | -0.97 | 0.01 | -0.06 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 317.50 | 13.70 | 15.95 | 14.83 | 15.49 | +1.88 | +13.82% | 0.05 | 2 | 22 | 0.58 | -0.99 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 320.00 | 16.20 | 18.45 | 17.33 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.63 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 322.50 | 18.55 | 21.30 | 19.93 | 16.44 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 4:00:13 PM EST |
| 325.00 | 21.20 | 23.45 | 22.33 | 21.54 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 327.50 | 23.70 | 26.30 | 25.00 | 24.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 330.00 | 25.95 | 28.45 | 27.20 | 27.65 | +1.38 | +5.26% | 0.08 | 2 | 58 | 0.85 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:13 PM EST |
| 332.50 | 28.70 | 31.30 | 30.00 | 25.48 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:13 PM EST |
| 335.00 | 31.00 | 33.45 | 32.23 | 27.55 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 4:00:13 PM EST |
| 337.50 | 33.55 | 36.30 | 34.93 | 33.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:13 PM EST |
| 340.00 | 36.25 | 38.45 | 37.35 | 32.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:13 PM EST |
| 345.00 | 41.25 | 43.75 | 42.50 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 350.00 | 46.25 | 48.45 | 47.35 | 41.33 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 4:00:13 PM EST |
| 355.00 | 51.20 | 53.80 | 52.50 | 43.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:13 PM EST |
| 360.00 | 56.05 | 58.80 | 57.43 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 365.00 | 61.25 | 63.80 | 62.53 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 370.00 | 66.25 | 68.80 | 67.53 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 375.00 | 71.25 | 73.80 | 72.53 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 380.00 | 76.25 | 78.80 | 77.53 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 385.00 | 81.25 | 83.80 | 82.53 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 390.00 | 86.25 | 88.80 | 87.53 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 395.00 | 91.25 | 93.80 | 92.53 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 400.00 | 96.25 | 98.80 | 97.53 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 405.00 | 101.05 | 103.80 | 102.43 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 410.00 | 106.25 | 108.80 | 107.53 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 415.00 | 111.25 | 113.80 | 112.53 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 420.00 | 116.05 | 118.80 | 117.43 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 425.00 | 121.05 | 123.80 | 122.43 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 430.00 | 126.05 | 128.80 | 127.43 | % | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 440.00 | 136.25 | 138.80 | 137.53 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST | |||
| 450.00 | 146.25 | 148.80 | 147.53 | % | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:13 PM EST |