Options Chain for MCDONALDS CORP COM (MCD) - $326.76 as of 3/17/2026 6:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 179.40 | 183.40 | 181.40 | 191.34 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 150.00 | 174.80 | 178.40 | 176.60 | 186.39 | 0.00 | 0.00% | 1.18 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 155.00 | 169.35 | 173.40 | 171.38 | % | 1.11 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 160.00 | 164.45 | 168.40 | 166.43 | 165.38 | 0.00 | 0.00% | 1.04 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 165.00 | 159.40 | 163.40 | 161.40 | 160.40 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 170.00 | 155.20 | 158.45 | 156.83 | 166.26 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 175.00 | 149.90 | 153.45 | 151.68 | % | 0.87 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 180.00 | 144.70 | 148.40 | 146.55 | % | 0.81 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 185.00 | 139.90 | 143.40 | 141.65 | % | 0.77 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 190.00 | 134.70 | 138.40 | 136.55 | 146.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 195.00 | 130.05 | 133.45 | 131.75 | 141.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 200.00 | 124.60 | 128.40 | 126.50 | 136.47 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 205.00 | 119.70 | 123.45 | 121.58 | % | 0.59 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 210.00 | 114.35 | 118.45 | 116.40 | 125.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 215.00 | 109.40 | 113.45 | 111.43 | % | 0.52 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 220.00 | 104.50 | 108.40 | 106.45 | 115.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 225.00 | 99.35 | 103.45 | 101.40 | % | 0.45 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 230.00 | 94.65 | 98.45 | 96.55 | 69.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/17/2026 4:00:05 PM EST |
| 235.00 | 89.55 | 93.45 | 91.50 | 99.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 240.00 | 84.45 | 88.45 | 86.45 | 87.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:05 PM EST |
| 245.00 | 79.45 | 83.45 | 81.45 | 91.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 250.00 | 75.05 | 78.55 | 76.80 | 86.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 255.00 | 69.45 | 73.45 | 71.45 | 80.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 260.00 | 64.50 | 68.45 | 66.48 | 76.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 265.00 | 60.25 | 63.45 | 61.85 | 71.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 270.00 | 55.60 | 58.35 | 56.98 | 59.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:05 PM EST |
| 275.00 | 51.00 | 53.10 | 52.05 | 56.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:05 PM EST |
| 280.00 | 46.00 | 48.05 | 47.03 | 46.08 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:05 PM EST |
| 285.00 | 41.05 | 43.10 | 42.08 | 51.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 290.00 | 36.05 | 37.85 | 36.95 | 47.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 292.50 | 33.60 | 35.65 | 34.63 | % | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 295.00 | 31.10 | 33.10 | 32.10 | 31.23 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/17/2026 4:00:05 PM EST |
| 297.50 | 28.70 | 30.65 | 29.68 | 28.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 300.00 | 26.20 | 27.90 | 27.05 | 25.47 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.78 | 0.99 | 0.00 | -0.04 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 302.50 | 23.30 | 25.70 | 24.50 | 26.98 | +3.36 | +14.23% | 0.08 | 1 | 1 | 0.77 | 0.99 | 0.00 | -0.06 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 305.00 | 20.90 | 22.85 | 21.88 | 24.50 | +2.95 | +13.69% | 0.07 | 34 | 146 | 0.67 | 0.98 | 0.00 | -0.06 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 307.50 | 18.30 | 20.75 | 19.53 | 28.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.07 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 310.00 | 16.35 | 18.10 | 17.23 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.58 | 0.96 | 0.01 | -0.20 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 312.50 | 13.90 | 15.85 | 14.88 | % | 0.05 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.34 | 3/17/2026 4:00:05 PM EST | |||
| 315.00 | 11.45 | 13.25 | 12.35 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.48 | 0.90 | 0.02 | -0.45 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 317.50 | 9.10 | 10.90 | 10.00 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.43 | 0.87 | 0.03 | -0.48 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 320.00 | 6.45 | 8.35 | 7.40 | 7.20 | -1.85 | -20.45% | 0.02 | 15 | 621 | 0.35 | 0.82 | 0.03 | -0.49 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 322.50 | 4.95 | 5.55 | 5.25 | 8.30 | +1.83 | +28.29% | 0.02 | 2 | 13 | 0.21 | 0.75 | 0.05 | -0.51 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 325.00 | 3.30 | 3.80 | 3.55 | 3.78 | -0.37 | -8.92% | 0.01 | 78 | 5,371 | 0.21 | 0.63 | 0.06 | -0.51 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 327.50 | 1.87 | 2.45 | 2.16 | 2.48 | -0.41 | -14.19% | 0.01 | 30 | 355 | 0.20 | 0.47 | 0.07 | -0.47 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 330.00 | 0.96 | 1.40 | 1.18 | 1.40 | -0.61 | -30.35% | 0.00 | 101 | 1,650 | 0.20 | 0.31 | 0.06 | -0.39 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 332.50 | 0.50 | 0.65 | 0.58 | 0.67 | -0.40 | -37.39% | 0.00 | 58 | 276 | 0.20 | 0.18 | 0.04 | -0.29 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 335.00 | 0.22 | 0.35 | 0.29 | 0.30 | -0.22 | -42.31% | 0.00 | 98 | 2,073 | 0.21 | 0.10 | 0.03 | -0.19 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 0.17 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 34 | 265 | 0.23 | 0.05 | 0.02 | -0.11 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 218 | 2,328 | 0.21 | 0.02 | 0.01 | -0.05 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 342.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 80 | 390 | 0.24 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,808 | 0.35 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 0.34 | 0.17 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 333 | 0.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 39 | 2,086 | 0.33 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 352.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 397 | 0.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 357.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.59 | +0.47 | +391.67% | 0.00 | 1 | 191 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/17/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/17/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/17/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/17/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/17/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/17/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/17/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/17/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 3/17/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/17/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/17/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/17/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/17/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/17/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/17/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/17/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/17/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/17/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/17/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.08 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.18 | 0.09 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/17/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.10 | -90.91% | 0.00 | 22 | 1,089 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 911 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,348 | 0.53 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.07 | -63.64% | 0.00 | 56 | 1,356 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:05 PM EST |
| 295.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 60 | 5,219 | 0.52 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 3 | 13 | 0.53 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 109 | 1,052 | 0.41 | -0.01 | 0.00 | -0.04 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 302.50 | 0.02 | 0.21 | 0.12 | 0.06 | -0.17 | -73.92% | 0.00 | 50 | 4 | 0.41 | -0.01 | 0.00 | -0.06 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 305.00 | 0.03 | 0.18 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 12 | 642 | 0.38 | -0.01 | 0.00 | -0.06 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 22 | 171 | 0.43 | -0.02 | 0.00 | -0.07 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 310.00 | 0.11 | 0.33 | 0.22 | 0.18 | -0.08 | -30.77% | 0.00 | 19 | 1,051 | 0.35 | -0.04 | 0.01 | -0.20 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 312.50 | 0.10 | 0.37 | 0.24 | 0.28 | -0.07 | -20.00% | 0.00 | 144 | 69 | 0.31 | -0.07 | 0.01 | -0.34 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 315.00 | 0.30 | 0.55 | 0.43 | 0.32 | -0.19 | -37.26% | 0.00 | 77 | 840 | 0.29 | -0.10 | 0.02 | -0.45 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 317.50 | 0.42 | 0.71 | 0.57 | 0.46 | -0.24 | -34.29% | 0.00 | 153 | 199 | 0.29 | -0.13 | 0.03 | -0.48 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 320.00 | 0.64 | 0.90 | 0.77 | 0.74 | -0.26 | -26.00% | 0.00 | 72 | 646 | 0.26 | -0.18 | 0.03 | -0.49 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 322.50 | 1.03 | 1.46 | 1.25 | 1.15 | -0.13 | -10.16% | 0.00 | 46 | 478 | 0.25 | -0.25 | 0.05 | -0.51 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 325.00 | 1.78 | 1.96 | 1.87 | 1.96 | -0.20 | -9.26% | 0.01 | 204 | 1,863 | 0.23 | -0.37 | 0.06 | -0.51 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 327.50 | 2.71 | 3.40 | 3.06 | 2.64 | -0.36 | -12.00% | 0.01 | 93 | 309 | 0.24 | -0.53 | 0.07 | -0.47 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 330.00 | 4.45 | 4.90 | 4.68 | 4.30 | 0.00 | 0.00% | 0.01 | 344 | 816 | 0.24 | -0.69 | 0.06 | -0.39 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 332.50 | 5.35 | 7.05 | 6.20 | 5.79 | -0.68 | -10.51% | 0.02 | 7 | 66 | 0.28 | -0.82 | 0.04 | -0.29 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 335.00 | 7.45 | 9.55 | 8.50 | 6.75 | -3.35 | -33.17% | 0.03 | 7 | 302 | 0.27 | -0.90 | 0.03 | -0.19 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 337.50 | 9.75 | 11.60 | 10.68 | 8.95 | -3.15 | -26.04% | 0.03 | 1 | 30 | 0.32 | -0.95 | 0.02 | -0.11 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 340.00 | 12.10 | 14.00 | 13.05 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.34 | -0.98 | 0.01 | -0.05 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 342.50 | 14.55 | 18.25 | 16.40 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/17/2026 4:00:05 PM EST |
| 345.00 | 17.05 | 20.15 | 18.60 | 19.52 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:05 PM EST |
| 347.50 | 19.55 | 22.90 | 21.23 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 4:00:05 PM EST |
| 350.00 | 22.05 | 25.20 | 23.63 | 19.95 | +4.28 | +27.32% | 0.07 | 1 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:05 PM EST |
| 352.50 | 24.55 | 27.25 | 25.90 | 19.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:05 PM EST |
| 355.00 | 27.05 | 30.20 | 28.63 | 52.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/17/2026 4:00:05 PM EST |
| 357.50 | 29.55 | 32.85 | 31.20 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 360.00 | 31.65 | 35.75 | 33.70 | 34.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:05 PM EST |
| 365.00 | 37.05 | 39.80 | 38.43 | 39.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:05 PM EST |
| 370.00 | 42.05 | 45.00 | 43.53 | 68.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 3/17/2026 4:00:05 PM EST |
| 375.00 | 47.05 | 50.30 | 48.68 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 380.00 | 51.65 | 55.70 | 53.68 | 72.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/17/2026 4:00:05 PM EST |
| 385.00 | 56.85 | 60.75 | 58.80 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 390.00 | 61.65 | 65.75 | 63.70 | 73.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/17/2026 4:00:05 PM EST |
| 395.00 | 66.70 | 70.75 | 68.73 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 400.00 | 71.85 | 75.75 | 73.80 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 405.00 | 76.70 | 80.75 | 78.73 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 410.00 | 81.85 | 85.70 | 83.78 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 420.00 | 91.70 | 95.75 | 93.73 | 112.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/17/2026 4:00:05 PM EST |
| 430.00 | 101.65 | 105.75 | 103.70 | 122.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/17/2026 4:00:05 PM EST |
| 440.00 | 111.75 | 115.75 | 113.75 | 132.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 3/17/2026 4:00:05 PM EST |
| 450.00 | 121.70 | 125.75 | 123.73 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 460.00 | 131.70 | 135.75 | 133.73 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST | |||
| 470.00 | 141.70 | 145.75 | 143.73 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:05 PM EST |