Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.19 as of 2/27/2026 8:25:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 170.45 | 173.70 | 172.08 | 181.15 | 0.00 | 0.00% | 34.42 | 0 | 3,286 | 7.31 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 165.75 | 168.90 | 167.33 | 168.03 | 0.00 | 0.00% | 16.73 | 0 | 47 | 5.44 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 160.75 | 163.70 | 162.23 | 163.68 | -6.34 | -3.73% | 10.82 | 140 | 117 | 4.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 155.80 | 158.55 | 157.18 | 165.65 | 0.00 | 0.00% | 7.86 | 0 | 52 | 3.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 150.80 | 154.15 | 152.48 | 163.77 | 0.00 | 0.00% | 6.10 | 0 | 23 | 3.47 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 145.85 | 149.45 | 147.65 | 160.00 | 0.00 | 0.00% | 4.92 | 0 | 30 | 3.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 140.70 | 144.20 | 142.45 | 162.01 | 0.00 | 0.00% | 4.07 | 0 | 82 | 2.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 135.85 | 139.50 | 137.68 | 146.18 | 0.00 | 0.00% | 3.44 | 0 | 36 | 2.65 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 130.80 | 134.05 | 132.43 | 141.30 | 0.00 | 0.00% | 2.94 | 0 | 50 | 2.42 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 50.00 | 125.90 | 128.90 | 127.40 | 138.17 | 0.00 | 0.00% | 2.55 | 0 | 178 | 2.23 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 121.00 | 123.95 | 122.48 | 123.95 | -9.90 | -7.40% | 2.23 | 20 | 136 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 115.90 | 118.80 | 117.35 | 119.21 | -6.40 | -5.10% | 1.96 | 3 | 335 | 1.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 65.00 | 111.05 | 114.20 | 112.63 | 121.95 | 0.00 | 0.00% | 1.73 | 0 | 96 | 1.79 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 70.00 | 106.10 | 108.85 | 107.48 | 110.20 | -7.58 | -6.44% | 1.54 | 10 | 50 | 1.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 75.00 | 101.55 | 104.30 | 102.93 | 110.90 | 0.00 | 0.00% | 1.37 | 0 | 52 | 1.57 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 96.20 | 99.35 | 97.78 | 108.95 | 0.00 | 0.00% | 1.22 | 0 | 64 | 1.47 | 1.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 85.00 | 91.10 | 94.40 | 92.75 | 94.95 | -5.85 | -5.81% | 1.09 | 5 | 53 | 1.37 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 90.00 | 86.15 | 89.25 | 87.70 | 90.11 | -7.69 | -7.87% | 0.97 | 7 | 127 | 1.28 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 95.00 | 81.35 | 84.10 | 82.73 | 91.95 | 0.00 | 0.00% | 0.87 | 0 | 163 | 1.20 | 1.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 100.00 | 76.40 | 79.60 | 78.00 | 79.54 | -6.82 | -7.90% | 0.78 | 6 | 892 | 1.13 | 0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 71.55 | 74.20 | 72.88 | 74.00 | -6.85 | -8.48% | 0.69 | 3 | 239 | 1.04 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 66.80 | 69.60 | 68.20 | 70.17 | -6.07 | -7.97% | 0.62 | 31 | 985 | 0.96 | 0.98 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 62.40 | 63.80 | 63.10 | 64.74 | -7.48 | -10.36% | 0.55 | 11 | 270 | 0.51 | 0.97 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 57.65 | 59.10 | 58.38 | 60.21 | -5.89 | -8.92% | 0.49 | 104 | 446 | 0.52 | 0.96 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 52.95 | 54.00 | 53.48 | 54.77 | -7.74 | -12.39% | 0.43 | 18 | 489 | 0.45 | 0.95 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 48.45 | 49.60 | 49.03 | 48.42 | -7.58 | -13.54% | 0.38 | 29 | 1,998 | 0.55 | 0.94 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 43.80 | 44.65 | 44.23 | 44.47 | -8.48 | -16.02% | 0.33 | 26 | 542 | 0.52 | 0.92 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 39.75 | 39.95 | 39.85 | 39.74 | -7.16 | -15.27% | 0.28 | 87 | 6,030 | 0.54 | 0.90 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 35.30 | 35.55 | 35.43 | 35.10 | -7.36 | -17.34% | 0.24 | 170 | 708 | 0.53 | 0.87 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 31.05 | 31.25 | 31.15 | 31.15 | -6.85 | -18.03% | 0.21 | 622 | 9,734 | 0.51 | 0.84 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 26.95 | 27.20 | 27.08 | 26.50 | -6.90 | -20.66% | 0.17 | 132 | 1,763 | 0.50 | 0.80 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 23.10 | 23.30 | 23.20 | 23.20 | -6.10 | -20.82% | 0.14 | 514 | 5,491 | 0.49 | 0.76 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 19.60 | 19.70 | 19.65 | 19.12 | -6.23 | -24.58% | 0.12 | 261 | 3,996 | 0.47 | 0.70 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 16.25 | 16.35 | 16.30 | 16.30 | -5.12 | -23.91% | 0.10 | 1,198 | 11,104 | 0.46 | 0.64 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 13.30 | 13.40 | 13.35 | 13.30 | -4.95 | -27.13% | 0.08 | 2,823 | 7,252 | 0.45 | 0.58 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 10.65 | 10.75 | 10.70 | 10.72 | -4.33 | -28.78% | 0.06 | 8,742 | 14,665 | 0.44 | 0.51 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 8.40 | 8.50 | 8.45 | 8.45 | -3.80 | -31.02% | 0.05 | 7,670 | 16,278 | 0.43 | 0.44 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 6.55 | 6.65 | 6.60 | 6.61 | -3.19 | -32.56% | 0.03 | 14,569 | 30,864 | 0.43 | 0.37 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 5.00 | 5.10 | 5.05 | 5.08 | -2.68 | -34.54% | 0.03 | 6,544 | 16,172 | 0.42 | 0.31 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 3.80 | 3.90 | 3.85 | 3.85 | -2.15 | -35.84% | 0.02 | 13,293 | 42,113 | 0.42 | 0.25 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 2.16 | 2.20 | 2.18 | 2.19 | -1.30 | -37.25% | 0.01 | 13,255 | 54,581 | 0.42 | 0.16 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 1.24 | 1.27 | 1.26 | 1.26 | -0.68 | -35.06% | 0.01 | 14,049 | 48,514 | 0.43 | 0.10 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 0.73 | 0.75 | 0.74 | 0.74 | -0.36 | -32.73% | 0.00 | 3,308 | 34,535 | 0.43 | 0.07 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.19 | -29.24% | 0.00 | 7,431 | 29,229 | 0.45 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.09 | -21.96% | 0.00 | 2,308 | 26,266 | 0.47 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 0.22 | 0.23 | 0.23 | 0.21 | -0.08 | -27.59% | 0.00 | 1,535 | 14,749 | 0.48 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 225 | 6,834 | 0.50 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 94 | 5,350 | 0.52 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 428 | 6,892 | 0.53 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 674 | 9,374 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 3,662 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 494 | 1,208 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,232 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 521 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 360 | 1,692 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 0.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,408 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 626 | 3,694 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,496 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,855 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,088 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 2.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 10,514 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,300 | 4,379 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,028 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 71 | 425 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 472 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 386 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 1,352 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 66 | 593 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 80.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 138 | 11,268 | 0.86 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 85.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 58 | 1,217 | 0.83 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 90.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 78 | 2,199 | 0.79 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 95.00 | 0.14 | 0.16 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 373 | 1,155 | 0.77 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 100.00 | 0.20 | 0.21 | 0.21 | 0.19 | +0.06 | +46.16% | 0.00 | 103 | 6,534 | 0.74 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 105.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.09 | +52.95% | 0.00 | 34 | 2,349 | 0.71 | -0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 110.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.15 | +71.43% | 0.00 | 319 | 4,626 | 0.69 | -0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 115.00 | 0.47 | 0.49 | 0.48 | 0.48 | +0.21 | +77.78% | 0.00 | 115 | 6,145 | 0.66 | -0.03 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 120.00 | 0.62 | 0.64 | 0.63 | 0.63 | +0.26 | +70.27% | 0.01 | 494 | 9,490 | 0.64 | -0.04 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 0.82 | 0.85 | 0.84 | 0.84 | +0.34 | +68.00% | 0.01 | 313 | 8,706 | 0.62 | -0.05 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 1.08 | 1.12 | 1.10 | 1.10 | +0.48 | +77.42% | 0.01 | 643 | 10,408 | 0.60 | -0.06 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 135.00 | 1.43 | 1.46 | 1.45 | 1.45 | +0.63 | +76.83% | 0.01 | 652 | 12,203 | 0.58 | -0.08 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 140.00 | 1.87 | 1.89 | 1.88 | 1.89 | +0.79 | +71.82% | 0.01 | 1,501 | 20,275 | 0.56 | -0.10 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 145.00 | 2.43 | 2.47 | 2.45 | 2.51 | +1.04 | +70.75% | 0.02 | 4,360 | 23,729 | 0.54 | -0.13 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 150.00 | 3.15 | 3.20 | 3.18 | 3.12 | +1.16 | +59.19% | 0.02 | 6,208 | 30,922 | 0.53 | -0.16 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 155.00 | 4.00 | 4.10 | 4.05 | 4.05 | +1.45 | +55.77% | 0.03 | 3,843 | 20,780 | 0.51 | -0.20 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 160.00 | 5.15 | 5.20 | 5.18 | 5.10 | +1.70 | +50.00% | 0.03 | 4,678 | 40,287 | 0.50 | -0.24 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 165.00 | 6.50 | 6.60 | 6.55 | 6.66 | +2.18 | +48.67% | 0.04 | 3,421 | 24,323 | 0.48 | -0.30 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 170.00 | 8.20 | 8.25 | 8.23 | 8.20 | +2.45 | +42.61% | 0.05 | 4,570 | 33,261 | 0.47 | -0.36 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 175.00 | 10.20 | 10.30 | 10.25 | 10.09 | +2.78 | +38.03% | 0.06 | 4,225 | 16,078 | 0.46 | -0.42 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 180.00 | 12.55 | 12.65 | 12.60 | 12.45 | +3.30 | +36.07% | 0.07 | 7,655 | 21,026 | 0.45 | -0.49 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 185.00 | 15.30 | 15.45 | 15.38 | 15.45 | +4.06 | +35.65% | 0.08 | 2,327 | 18,329 | 0.44 | -0.56 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 190.00 | 18.45 | 18.55 | 18.50 | 18.75 | +4.82 | +34.61% | 0.10 | 862 | 15,820 | 0.44 | -0.63 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 195.00 | 21.95 | 22.10 | 22.03 | 22.35 | +5.43 | +32.10% | 0.11 | 120 | 4,277 | 0.43 | -0.69 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 200.00 | 25.70 | 25.95 | 25.83 | 26.15 | +6.04 | +30.04% | 0.13 | 180 | 5,122 | 0.43 | -0.75 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 210.00 | 34.05 | 34.55 | 34.30 | 34.52 | +6.82 | +24.63% | 0.16 | 167 | 2,850 | 0.44 | -0.84 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 220.00 | 43.10 | 43.65 | 43.38 | 41.96 | +5.56 | +15.28% | 0.20 | 101 | 4,452 | 0.44 | -0.90 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 230.00 | 52.75 | 53.70 | 53.23 | 52.01 | +7.03 | +15.63% | 0.23 | 33 | 602 | 0.51 | -0.93 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 240.00 | 61.90 | 63.55 | 62.73 | 54.94 | 0.00 | 0.00% | 0.26 | 0 | 1,328 | 0.56 | -0.96 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 250.00 | 71.90 | 73.85 | 72.88 | 63.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.66 | -0.97 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 260.00 | 81.50 | 83.85 | 82.68 | 68.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 270.00 | 91.50 | 93.90 | 92.70 | 84.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.77 | -0.99 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 280.00 | 101.85 | 103.90 | 102.88 | 96.15 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.82 | -0.99 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 290.00 | 111.90 | 113.90 | 112.90 | 113.23 | +11.73 | +11.56% | 0.39 | 5 | 10 | 0.87 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 300.00 | 121.85 | 123.90 | 122.88 | 103.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 310.00 | 131.95 | 133.90 | 132.93 | 109.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/27/2026 4:00:05 PM EST |
| 320.00 | 141.75 | 143.90 | 142.83 | 131.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 330.00 | 151.75 | 153.90 | 152.83 | 119.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/27/2026 4:00:05 PM EST |
| 340.00 | 161.70 | 163.90 | 162.80 | % | 0.48 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 350.00 | 171.95 | 173.90 | 172.93 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 370.00 | 191.70 | 193.90 | 192.80 | % | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 380.00 | 201.75 | 203.90 | 202.83 | % | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 390.00 | 211.75 | 213.90 | 212.83 | % | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 400.00 | 221.75 | 223.90 | 222.83 | % | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 410.00 | 231.75 | 233.90 | 232.83 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 420.00 | 241.75 | 243.90 | 242.83 | 233.24 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:05 PM EST |