Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $200.21 as of 2/27/2026 7:24:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 158.65 | 162.30 | 160.48 | % | 4.01 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 153.70 | 157.15 | 155.43 | % | 3.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 148.70 | 152.20 | 150.45 | % | 3.01 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 55.00 | 143.75 | 147.30 | 145.53 | % | 2.65 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 60.00 | 138.75 | 142.15 | 140.45 | % | 2.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 65.00 | 133.80 | 137.35 | 135.58 | % | 2.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 70.00 | 128.80 | 132.40 | 130.60 | % | 1.87 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 75.00 | 123.85 | 127.40 | 125.63 | % | 1.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 80.00 | 118.85 | 122.45 | 120.65 | % | 1.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 85.00 | 113.90 | 117.45 | 115.68 | % | 1.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 90.00 | 108.90 | 112.50 | 110.70 | % | 1.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 95.00 | 103.95 | 107.50 | 105.73 | % | 1.11 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 100.00 | 99.00 | 102.60 | 100.80 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 105.00 | 94.05 | 97.60 | 95.83 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 110.00 | 89.10 | 92.75 | 90.93 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 115.00 | 84.20 | 87.75 | 85.98 | 83.72 | % | 0.75 | 1 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 120.00 | 79.30 | 82.90 | 81.10 | % | 0.68 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 125.00 | 74.40 | 77.90 | 76.15 | % | 0.61 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 130.00 | 69.55 | 73.00 | 71.28 | % | 0.55 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 135.00 | 64.75 | 68.20 | 66.48 | % | 0.49 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 140.00 | 60.00 | 63.25 | 61.63 | % | 0.44 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 145.00 | 55.30 | 58.90 | 57.10 | % | 0.39 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.07 | 2/27/2026 4:00:00 PM EST | |||
| 150.00 | 50.65 | 54.10 | 52.38 | 56.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.81 | 0.93 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 155.00 | 46.10 | 49.45 | 47.78 | % | 0.31 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 160.00 | 41.65 | 45.15 | 43.40 | % | 0.27 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 165.00 | 37.35 | 40.95 | 39.15 | % | 0.24 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.12 | 2/27/2026 4:00:00 PM EST | |||
| 170.00 | 33.20 | 36.45 | 34.83 | % | 0.20 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.13 | 2/27/2026 4:00:00 PM EST | |||
| 175.00 | 29.20 | 32.50 | 30.85 | % | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.14 | 2/27/2026 4:00:00 PM EST | |||
| 180.00 | 25.45 | 28.70 | 27.08 | 28.85 | -1.15 | -3.84% | 0.15 | 1 | 3 | 0.54 | 0.75 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 185.00 | 23.10 | 24.80 | 23.95 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.16 | 2/27/2026 4:00:00 PM EST | |||
| 190.00 | 19.05 | 21.45 | 20.25 | 20.50 | -1.73 | -7.79% | 0.11 | 2 | 2 | 0.53 | 0.66 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 195.00 | 16.60 | 17.95 | 17.28 | 17.06 | -2.95 | -14.75% | 0.09 | 10 | 2 | 0.52 | 0.60 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 200.00 | 13.90 | 15.30 | 14.60 | 15.02 | -2.18 | -12.68% | 0.07 | 70 | 8 | 0.53 | 0.55 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 205.00 | 11.65 | 13.50 | 12.58 | 12.35 | -2.30 | -15.70% | 0.06 | 23 | 56 | 0.52 | 0.49 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 210.00 | 10.25 | 11.30 | 10.78 | 10.19 | -2.14 | -17.36% | 0.05 | 23 | 106 | 0.53 | 0.44 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 215.00 | 7.70 | 9.40 | 8.55 | 7.45 | -2.47 | -24.90% | 0.04 | 43 | 44 | 0.51 | 0.38 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 220.00 | 6.75 | 7.35 | 7.05 | 7.05 | -1.50 | -17.55% | 0.03 | 86 | 29 | 0.51 | 0.33 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 225.00 | 5.35 | 6.55 | 5.95 | 5.14 | -1.93 | -27.30% | 0.03 | 4 | 2 | 0.52 | 0.29 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 230.00 | 3.90 | 5.35 | 4.63 | 4.61 | -1.11 | -19.41% | 0.02 | 40 | 12 | 0.50 | 0.25 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 235.00 | 3.15 | 4.50 | 3.83 | 3.62 | -1.28 | -26.13% | 0.02 | 5 | 2 | 0.51 | 0.21 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 240.00 | 2.56 | 3.70 | 3.13 | 2.85 | -0.74 | -20.62% | 0.01 | 42 | 4 | 0.51 | 0.18 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 245.00 | 2.25 | 3.10 | 2.68 | 2.33 | -0.84 | -26.50% | 0.01 | 8 | 10 | 0.52 | 0.15 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 250.00 | 1.65 | 2.25 | 1.95 | 1.91 | -0.54 | -22.05% | 0.01 | 17 | 6 | 0.51 | 0.13 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 255.00 | 1.15 | 1.89 | 1.52 | 1.40 | -0.71 | -33.65% | 0.01 | 1 | 8 | 0.51 | 0.11 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 260.00 | 1.14 | 1.57 | 1.36 | 1.40 | -0.78 | -35.78% | 0.01 | 1 | 2 | 0.52 | 0.09 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 265.00 | 0.72 | 1.29 | 1.01 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 270.00 | 0.53 | 1.22 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 275.00 | 0.45 | 0.90 | 0.68 | 0.84 | % | 0.00 | 1 | 0 | 0.52 | 0.05 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 280.00 | 0.28 | 0.90 | 0.59 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 285.00 | 0.20 | 0.74 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.03 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 290.00 | 0.16 | 0.62 | 0.39 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 295.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 300.00 | 0.07 | 0.42 | 0.25 | 0.39 | % | 0.00 | 1 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 305.00 | 0.02 | 0.38 | 0.20 | 0.41 | % | 0.00 | 2 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 310.00 | 0.02 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 315.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 320.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.37 | 0.19 | 0.17 | % | 0.00 | 81 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 115.00 | 0.04 | 0.57 | 0.31 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 120.00 | 0.12 | 0.66 | 0.39 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 125.00 | 0.19 | 0.74 | 0.47 | 0.40 | % | 0.00 | 1 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 130.00 | 0.12 | 0.91 | 0.52 | 0.52 | % | 0.00 | 3 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 135.00 | 0.40 | 1.10 | 0.75 | 0.69 | % | 0.01 | 2 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 140.00 | 0.60 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 145.00 | 0.81 | 1.45 | 1.13 | 1.21 | +0.23 | +23.47% | 0.01 | 7 | 13 | 0.64 | -0.06 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 150.00 | 1.38 | 1.65 | 1.52 | 1.56 | +0.03 | +1.97% | 0.01 | 68 | 4 | 0.64 | -0.07 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 155.00 | 1.48 | 2.45 | 1.97 | 1.95 | +0.26 | +15.39% | 0.01 | 12 | 6 | 0.61 | -0.09 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 160.00 | 1.97 | 2.98 | 2.48 | 2.53 | +0.16 | +6.76% | 0.02 | 41 | 4 | 0.60 | -0.12 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 165.00 | 2.60 | 3.30 | 2.95 | 3.25 | +0.43 | +15.25% | 0.02 | 5 | 22 | 0.58 | -0.14 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 170.00 | 3.50 | 4.30 | 3.90 | 3.87 | +0.67 | +20.94% | 0.02 | 29 | 29 | 0.58 | -0.17 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 175.00 | 4.30 | 5.45 | 4.88 | 4.90 | +0.48 | +10.86% | 0.03 | 51 | 35 | 0.56 | -0.21 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 180.00 | 5.65 | 6.50 | 6.08 | 6.50 | +0.85 | +15.05% | 0.03 | 42 | 15 | 0.55 | -0.25 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 185.00 | 6.85 | 8.35 | 7.60 | 7.91 | +0.66 | +9.11% | 0.04 | 46 | 13 | 0.54 | -0.29 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 190.00 | 8.75 | 10.25 | 9.50 | 9.30 | -0.12 | -1.28% | 0.05 | 13 | 5 | 0.54 | -0.34 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 195.00 | 10.75 | 12.20 | 11.48 | 11.69 | +1.08 | +10.18% | 0.06 | 27 | 3 | 0.54 | -0.40 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 200.00 | 13.20 | 14.45 | 13.83 | 14.06 | +0.98 | +7.50% | 0.07 | 50 | 13 | 0.53 | -0.45 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 205.00 | 15.75 | 17.20 | 16.48 | 16.80 | +1.77 | +11.78% | 0.08 | 10 | 11 | 0.53 | -0.51 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 210.00 | 18.50 | 20.10 | 19.30 | 20.62 | +2.74 | +15.33% | 0.09 | 3 | 1 | 0.52 | -0.56 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 215.00 | 21.15 | 24.20 | 22.68 | 23.90 | +3.35 | +16.31% | 0.11 | 13 | 10 | 0.52 | -0.62 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 220.00 | 24.70 | 27.20 | 25.95 | 27.32 | +2.12 | +8.42% | 0.12 | 10 | 1 | 0.52 | -0.67 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 225.00 | 28.55 | 30.65 | 29.60 | 29.53 | +1.83 | +6.61% | 0.13 | 6 | 55 | 0.51 | -0.71 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 230.00 | 32.35 | 35.15 | 33.75 | 31.45 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.52 | -0.75 | 0.01 | -0.14 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 235.00 | 36.50 | 39.50 | 38.00 | 38.59 | +5.53 | +16.73% | 0.16 | 2 | 1 | 0.53 | -0.79 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 240.00 | 40.55 | 43.55 | 42.05 | 43.22 | +3.16 | +7.89% | 0.18 | 3 | 2 | 0.51 | -0.82 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 245.00 | 45.05 | 48.20 | 46.63 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 250.00 | 49.60 | 52.70 | 51.15 | 51.00 | % | 0.20 | 11 | 0 | 0.64 | -0.87 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 255.00 | 54.10 | 57.40 | 55.75 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.08 | 2/27/2026 4:00:00 PM EST | |||
| 260.00 | 58.75 | 62.15 | 60.45 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 2/27/2026 4:00:00 PM EST | |||
| 265.00 | 63.55 | 66.95 | 65.25 | % | 0.25 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 270.00 | 68.40 | 71.80 | 70.10 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 275.00 | 73.35 | 76.70 | 75.03 | % | 0.27 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 280.00 | 78.15 | 81.60 | 79.88 | % | 0.29 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 285.00 | 83.00 | 86.65 | 84.83 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 290.00 | 87.95 | 91.55 | 89.75 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 295.00 | 92.95 | 96.55 | 94.75 | % | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 300.00 | 97.95 | 101.55 | 99.75 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 305.00 | 102.95 | 106.55 | 104.75 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 310.00 | 107.95 | 111.55 | 109.75 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 315.00 | 112.95 | 116.55 | 114.75 | % | 0.36 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 320.00 | 118.10 | 121.55 | 119.83 | % | 0.37 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 325.00 | 122.95 | 126.55 | 124.75 | % | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 330.00 | 127.95 | 131.55 | 129.75 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 335.00 | 133.10 | 136.55 | 134.83 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 340.00 | 138.10 | 141.55 | 139.83 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 345.00 | 143.10 | 146.55 | 144.83 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 350.00 | 148.10 | 151.55 | 149.83 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 360.00 | 158.10 | 161.55 | 159.83 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 370.00 | 168.10 | 171.55 | 169.83 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 380.00 | 178.10 | 181.55 | 179.83 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 390.00 | 188.10 | 191.55 | 189.83 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 400.00 | 198.10 | 201.55 | 199.83 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST |