Options Chain for MCDONALDS CORP COM (MCD) - $286.12 as of 6/16/2026 2:57:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 146.70 | 148.70 | 147.70 | 135.19 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 145.00 | 141.00 | 143.70 | 142.35 | 129.78 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 150.00 | 136.00 | 138.70 | 137.35 | % | 0.92 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 155.00 | 131.00 | 133.75 | 132.38 | % | 0.85 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 160.00 | 126.00 | 128.70 | 127.35 | % | 0.80 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 165.00 | 121.05 | 123.70 | 122.38 | % | 0.74 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 170.00 | 116.05 | 118.70 | 117.38 | % | 0.69 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 175.00 | 111.05 | 113.70 | 112.38 | % | 0.64 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 180.00 | 106.05 | 108.70 | 107.38 | 94.53 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 185.00 | 101.10 | 103.55 | 102.33 | % | 0.55 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 190.00 | 96.05 | 98.55 | 97.30 | 85.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 195.00 | 91.20 | 93.50 | 92.35 | 80.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 200.00 | 86.60 | 88.55 | 87.58 | 85.70 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 205.00 | 81.05 | 83.50 | 82.28 | % | 0.40 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 210.00 | 76.05 | 79.05 | 77.55 | 65.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 215.00 | 71.05 | 73.95 | 72.50 | 60.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 220.00 | 66.05 | 69.25 | 67.65 | 55.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 225.00 | 61.05 | 64.05 | 62.55 | 62.00 | 0.00 | 0.00% | 0.28 | 0 | 36 | 2.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 230.00 | 56.05 | 58.80 | 57.43 | 45.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 235.00 | 51.05 | 53.90 | 52.48 | 40.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 240.00 | 46.05 | 48.75 | 47.40 | 46.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 245.00 | 41.05 | 43.75 | 42.40 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 250.00 | 36.15 | 38.55 | 37.35 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:04 PM EST |
| 252.50 | 33.70 | 36.05 | 34.88 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 255.00 | 31.10 | 33.60 | 32.35 | 33.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 257.50 | 28.75 | 31.10 | 29.93 | 19.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:04 PM EST |
| 260.00 | 26.15 | 28.60 | 27.38 | 28.80 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.02 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 262.50 | 24.05 | 26.05 | 25.05 | 16.96 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:04 PM EST |
| 265.00 | 21.70 | 23.50 | 22.60 | 22.91 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 267.50 | 18.60 | 21.10 | 19.85 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:04 PM EST |
| 270.00 | 16.35 | 18.60 | 17.48 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 259 | 0.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 272.50 | 13.80 | 15.85 | 14.83 | 13.98 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 275.00 | 11.85 | 13.70 | 12.78 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 455 | 0.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 277.50 | 9.60 | 11.00 | 10.30 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.51 | 0.97 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 280.00 | 7.60 | 8.75 | 8.18 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 604 | 0.44 | 0.92 | 0.03 | -0.17 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 282.50 | 5.75 | 6.70 | 6.23 | 5.37 | 0.00 | 0.00% | 0.02 | 0 | 705 | 0.41 | 0.83 | 0.05 | -0.30 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 285.00 | 3.55 | 4.25 | 3.90 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 2,172 | 0.27 | 0.70 | 0.07 | -0.42 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 287.50 | 2.20 | 2.46 | 2.33 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.26 | 0.52 | 0.08 | -0.49 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 290.00 | 1.20 | 1.34 | 1.27 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 0.26 | 0.34 | 0.07 | -0.47 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 292.50 | 0.39 | 0.75 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.25 | 0.20 | 0.05 | -0.37 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 295.00 | 0.16 | 0.31 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,657 | 0.26 | 0.10 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 297.50 | 0.09 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.27 | 0.05 | 0.02 | -0.11 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 300.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,193 | 0.28 | 0.02 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 302.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.33 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,970 | 0.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,552 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,825 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,976 | 0.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 267.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 0.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 272.50 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 275.00 | 0.05 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 277.50 | 0.09 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.28 | -0.03 | 0.02 | -0.07 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 280.00 | 0.17 | 0.32 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,076 | 0.27 | -0.08 | 0.03 | -0.17 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 282.50 | 0.35 | 0.52 | 0.44 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.24 | -0.17 | 0.05 | -0.30 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 285.00 | 0.83 | 1.20 | 1.02 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.24 | -0.30 | 0.07 | -0.42 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 287.50 | 1.46 | 2.94 | 2.20 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.27 | -0.48 | 0.08 | -0.49 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 290.00 | 2.87 | 4.25 | 3.56 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1,888 | 0.25 | -0.66 | 0.07 | -0.47 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 292.50 | 4.55 | 6.35 | 5.45 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.40 | -0.80 | 0.05 | -0.37 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 295.00 | 6.75 | 8.55 | 7.65 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 1,569 | 0.45 | -0.90 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 297.50 | 9.15 | 11.60 | 10.38 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.61 | -0.95 | 0.02 | -0.11 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 300.00 | 11.65 | 13.40 | 12.53 | 12.23 | 0.00 | 0.00% | 0.04 | 0 | 463 | 0.58 | -0.98 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 302.50 | 13.95 | 16.60 | 15.28 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 4:00:04 PM EST |
| 305.00 | 16.65 | 18.30 | 17.48 | 18.42 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 307.50 | 19.15 | 21.50 | 20.33 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 310.00 | 21.65 | 23.40 | 22.53 | 22.16 | 0.00 | 0.00% | 0.07 | 0 | 354 | 0.85 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 312.50 | 23.95 | 26.55 | 25.25 | % | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 315.00 | 26.45 | 28.55 | 27.50 | 27.64 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 320.00 | 31.65 | 33.40 | 32.53 | 32.71 | 0.00 | 0.00% | 0.10 | 0 | 78 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 325.00 | 36.65 | 38.40 | 37.53 | 37.65 | 0.00 | 0.00% | 0.12 | 0 | 70 | 1.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 330.00 | 41.65 | 43.40 | 42.53 | 41.75 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:04 PM EST |
| 335.00 | 46.65 | 48.40 | 47.53 | 47.58 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:04 PM EST |
| 340.00 | 51.65 | 54.00 | 52.83 | 55.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:04 PM EST |
| 345.00 | 56.65 | 58.90 | 57.78 | 40.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/16/2026 4:00:04 PM EST |
| 350.00 | 61.65 | 64.00 | 62.83 | 58.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:04 PM EST |
| 355.00 | 66.65 | 69.05 | 67.85 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 360.00 | 71.65 | 74.05 | 72.85 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 365.00 | 76.65 | 79.00 | 77.83 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 370.00 | 81.65 | 83.90 | 82.78 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 375.00 | 86.65 | 89.00 | 87.83 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 380.00 | 91.65 | 94.00 | 92.83 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 385.00 | 96.65 | 99.00 | 97.83 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 390.00 | 101.65 | 104.05 | 102.85 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 395.00 | 106.45 | 108.95 | 107.70 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 400.00 | 111.65 | 114.00 | 112.83 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 405.00 | 116.65 | 119.10 | 117.88 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 410.00 | 121.65 | 123.90 | 122.78 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 420.00 | 131.65 | 133.95 | 132.80 | % | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 430.00 | 141.65 | 143.95 | 142.80 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 440.00 | 151.65 | 153.95 | 152.80 | % | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 450.00 | 161.45 | 164.10 | 162.78 | % | 0.36 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 460.00 | 171.45 | 174.10 | 172.78 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST | |||
| 470.00 | 181.45 | 184.10 | 182.78 | % | 0.39 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:04 PM EST |