Options Chain for MCDONALDS CORP COM (MCD) - $274.97 as of 5/15/2026 7:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 104.65 | 108.70 | 106.68 | 104.77 | % | 0.63 | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST | |
| 180.00 | 94.75 | 98.75 | 96.75 | 94.80 | -10.85 | -10.27% | 0.54 | 4 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 190.00 | 84.80 | 88.75 | 86.78 | 86.62 | +0.71 | +0.83% | 0.46 | 2 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 195.00 | 79.75 | 83.65 | 81.70 | 80.93 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 200.00 | 74.65 | 78.70 | 76.68 | 93.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:53 PM EST |
| 205.00 | 69.60 | 73.75 | 71.68 | 88.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:53 PM EST |
| 210.00 | 65.30 | 68.75 | 67.03 | 83.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:53 PM EST |
| 215.00 | 59.65 | 63.75 | 61.70 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 220.00 | 54.75 | 58.70 | 56.73 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 225.00 | 49.75 | 53.65 | 51.70 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 230.00 | 44.75 | 47.65 | 46.20 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 235.00 | 39.75 | 42.65 | 41.20 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 240.00 | 34.80 | 37.70 | 36.25 | 37.20 | +1.30 | +3.63% | 0.15 | 2 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 245.00 | 29.80 | 32.70 | 31.25 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 250.00 | 24.80 | 27.70 | 26.25 | 48.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:53 PM EST |
| 252.50 | 22.30 | 25.25 | 23.78 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 255.00 | 20.15 | 22.70 | 21.43 | % | 0.08 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:53 PM EST | |||
| 257.50 | 17.35 | 20.30 | 18.83 | % | 0.07 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 5/15/2026 3:59:53 PM EST | |||
| 260.00 | 15.00 | 18.05 | 16.53 | 16.20 | -3.80 | -19.00% | 0.06 | 1 | 2 | 0.43 | 0.97 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 262.50 | 12.50 | 15.85 | 14.18 | % | 0.05 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.10 | 5/15/2026 3:59:53 PM EST | |||
| 265.00 | 10.30 | 13.05 | 11.68 | % | 0.04 | 0 | 0 | 0.34 | 0.92 | 0.02 | -0.12 | 5/15/2026 3:59:53 PM EST | |||
| 267.50 | 8.05 | 10.45 | 9.25 | 9.77 | +0.94 | +10.65% | 0.03 | 1 | 4 | 0.28 | 0.88 | 0.02 | -0.15 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 270.00 | 6.15 | 8.40 | 7.28 | 7.94 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.27 | 0.81 | 0.03 | -0.18 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 272.50 | 4.65 | 6.20 | 5.43 | 5.31 | +0.22 | +4.33% | 0.02 | 10 | 76 | 0.19 | 0.72 | 0.05 | -0.21 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 275.00 | 3.60 | 4.10 | 3.85 | 3.86 | +0.24 | +6.63% | 0.01 | 275 | 117 | 0.20 | 0.59 | 0.05 | -0.23 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 277.50 | 2.29 | 2.76 | 2.53 | 2.51 | +0.09 | +3.72% | 0.01 | 164 | 109 | 0.19 | 0.45 | 0.06 | -0.23 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 280.00 | 1.55 | 1.70 | 1.63 | 1.58 | +0.03 | +1.94% | 0.01 | 681 | 521 | 0.20 | 0.32 | 0.05 | -0.20 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 282.50 | 0.83 | 1.03 | 0.93 | 0.94 | -0.05 | -5.06% | 0.00 | 251 | 291 | 0.20 | 0.21 | 0.04 | -0.17 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 285.00 | 0.52 | 0.62 | 0.57 | 0.62 | 0.00 | 0.00% | 0.00 | 561 | 1,231 | 0.20 | 0.13 | 0.03 | -0.12 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 287.50 | 0.22 | 0.40 | 0.31 | 0.32 | -0.10 | -23.81% | 0.00 | 121 | 337 | 0.20 | 0.08 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 290.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 371 | 270 | 0.21 | 0.04 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.14 | -53.85% | 0.00 | 7 | 87 | 0.23 | 0.02 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 295.00 | 0.03 | 0.24 | 0.14 | 0.10 | -0.04 | -28.58% | 0.00 | 65 | 336 | 0.24 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 297.50 | 0.01 | 0.34 | 0.18 | 0.30 | +0.23 | +328.58% | 0.00 | 17 | 118 | 0.27 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 1,206 | 0.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 305.00 | 0.03 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 307.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 19 | 31 | 0.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 310.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.19 | -90.48% | 0.00 | 21 | 159 | 0.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 312.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 317.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 322.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.07 | -70.00% | 0.00 | 26 | 142 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 327.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.19 | % | 0.00 | 1 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST | |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.19 | -95.00% | 0.01 | 10 | 87 | 1.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 72 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 255.00 | 0.02 | 2.18 | 1.10 | 0.08 | -0.03 | -27.28% | 0.00 | 26 | 155 | 0.44 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 0.12 | 0.06 | 0.31 | +0.15 | +93.75% | 0.00 | 21 | 103 | 0.28 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 260.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 187 | 120 | 0.22 | -0.03 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 262.50 | 0.12 | 0.27 | 0.20 | 0.22 | -0.10 | -31.25% | 0.00 | 75 | 184 | 0.23 | -0.04 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 265.00 | 0.11 | 0.40 | 0.26 | 0.33 | -0.23 | -41.08% | 0.00 | 167 | 521 | 0.21 | -0.08 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 267.50 | 0.35 | 0.56 | 0.46 | 0.50 | -0.36 | -41.86% | 0.00 | 77 | 122 | 0.20 | -0.12 | 0.02 | -0.15 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 270.00 | 0.65 | 0.86 | 0.76 | 0.76 | -0.66 | -46.48% | 0.00 | 227 | 501 | 0.20 | -0.19 | 0.03 | -0.18 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 272.50 | 1.18 | 1.44 | 1.31 | 1.36 | -0.73 | -34.93% | 0.00 | 142 | 171 | 0.19 | -0.28 | 0.05 | -0.21 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 275.00 | 2.03 | 2.40 | 2.22 | 2.22 | -0.98 | -30.63% | 0.01 | 209 | 315 | 0.19 | -0.41 | 0.05 | -0.23 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 277.50 | 3.20 | 3.70 | 3.45 | 3.40 | -1.30 | -27.66% | 0.01 | 37 | 181 | 0.19 | -0.55 | 0.06 | -0.23 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 280.00 | 4.60 | 5.30 | 4.95 | 5.43 | -0.82 | -13.12% | 0.02 | 497 | 399 | 0.19 | -0.68 | 0.05 | -0.20 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 282.50 | 5.20 | 8.05 | 6.63 | 7.58 | -0.76 | -9.12% | 0.02 | 20 | 271 | 0.30 | -0.79 | 0.04 | -0.17 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 285.00 | 8.25 | 10.30 | 9.28 | 9.53 | -0.87 | -8.37% | 0.03 | 180 | 224 | 0.33 | -0.87 | 0.03 | -0.12 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 287.50 | 9.80 | 12.40 | 11.10 | 11.38 | -1.23 | -9.76% | 0.04 | 20 | 47 | 0.35 | -0.92 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 290.00 | 13.05 | 14.60 | 13.83 | 13.81 | -1.02 | -6.88% | 0.05 | 5 | 108 | 0.36 | -0.96 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 292.50 | 14.75 | 17.80 | 16.28 | 16.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.98 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 295.00 | 16.85 | 19.75 | 18.30 | 18.40 | -1.41 | -7.12% | 0.06 | 5 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 297.50 | 19.10 | 22.80 | 20.95 | 21.42 | +0.67 | +3.23% | 0.07 | 3 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 300.00 | 22.25 | 24.65 | 23.45 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 302.50 | 24.10 | 27.75 | 25.93 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 305.00 | 26.75 | 29.65 | 28.20 | 24.29 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:53 PM EST |
| 307.50 | 29.25 | 32.65 | 30.95 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:53 PM EST |
| 310.00 | 32.15 | 35.10 | 33.63 | 26.43 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 312.50 | 34.25 | 37.60 | 35.93 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 315.00 | 36.55 | 40.30 | 38.43 | 23.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:53 PM EST |
| 317.50 | 39.00 | 43.00 | 41.00 | 34.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 320.00 | 41.50 | 45.50 | 43.50 | 37.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 322.50 | 44.20 | 47.80 | 46.00 | 31.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 325.00 | 47.40 | 50.10 | 48.75 | 30.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:53 PM EST |
| 327.50 | 49.30 | 52.80 | 51.05 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 330.00 | 51.60 | 55.30 | 53.45 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 332.50 | 54.10 | 57.80 | 55.95 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 335.00 | 56.60 | 60.50 | 58.55 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 340.00 | 61.50 | 65.40 | 63.45 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 345.00 | 66.55 | 70.45 | 68.50 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 350.00 | 71.50 | 75.50 | 73.50 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 355.00 | 76.50 | 80.50 | 78.50 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 360.00 | 81.50 | 85.50 | 83.50 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 365.00 | 86.55 | 90.25 | 88.40 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 370.00 | 91.55 | 95.45 | 93.50 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 375.00 | 96.50 | 100.45 | 98.48 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 380.00 | 101.50 | 105.30 | 103.40 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 385.00 | 106.50 | 110.10 | 108.30 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 390.00 | 111.50 | 115.30 | 113.40 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 395.00 | 116.70 | 120.30 | 118.50 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 400.00 | 122.35 | 125.30 | 123.83 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 405.00 | 126.70 | 130.10 | 128.40 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST |