Options Chain for VICOR CORP COM (VICR) - $311.00 as of 10/2/2026 7:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 246.20 | 253.50 | 249.85 | 233.00 | 0.00 | 0.00% | 4.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/2/2026 4:00:03 PM EST |
| 65.00 | 241.30 | 248.60 | 244.95 | 171.50 | 0.00 | 0.00% | 3.77 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 236.30 | 243.60 | 239.95 | 222.75 | 0.00 | 0.00% | 3.43 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 231.30 | 238.60 | 234.95 | 163.30 | 0.00 | 0.00% | 3.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/2/2026 4:00:03 PM EST |
| 80.00 | 226.40 | 233.70 | 230.05 | 215.10 | 0.00 | 0.00% | 2.88 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/2/2026 4:00:03 PM EST |
| 85.00 | 221.40 | 228.70 | 225.05 | 170.30 | 0.00 | 0.00% | 2.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/2/2026 4:00:03 PM EST |
| 90.00 | 217.00 | 223.80 | 220.40 | 150.70 | 0.00 | 0.00% | 2.45 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/2/2026 4:00:03 PM EST |
| 95.00 | 211.70 | 218.80 | 215.25 | % | 2.27 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 100.00 | 206.80 | 213.90 | 210.35 | 225.00 | 0.00 | 0.00% | 2.10 | 0 | 24 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 105.00 | 201.80 | 208.90 | 205.35 | 219.70 | 0.00 | 0.00% | 1.96 | 0 | 20 | 2.01 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 110.00 | 196.70 | 204.00 | 200.35 | 171.75 | 0.00 | 0.00% | 1.82 | 0 | 16 | 1.98 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 115.00 | 192.00 | 199.00 | 195.50 | 150.30 | 0.00 | 0.00% | 1.70 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 10/2/2026 4:00:03 PM EST |
| 120.00 | 187.80 | 192.60 | 190.20 | 68.58 | 0.00 | 0.00% | 1.58 | 0 | 91 | 1.59 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 10/2/2026 4:00:03 PM EST |
| 125.00 | 182.10 | 189.30 | 185.70 | 94.60 | 0.00 | 0.00% | 1.49 | 0 | 8 | 1.74 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 10/2/2026 4:00:03 PM EST |
| 130.00 | 177.00 | 183.90 | 180.45 | 46.93 | 0.00 | 0.00% | 1.39 | 0 | 16 | 1.59 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 10/2/2026 4:00:03 PM EST |
| 135.00 | 172.40 | 178.70 | 175.55 | 106.32 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 10/2/2026 4:00:03 PM EST |
| 140.00 | 167.50 | 173.00 | 170.25 | 180.55 | 0.00 | 0.00% | 1.22 | 0 | 27 | 1.38 | 0.99 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 145.00 | 162.70 | 169.90 | 166.30 | 90.20 | 0.00 | 0.00% | 1.15 | 0 | 29 | 1.55 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 10/2/2026 4:00:03 PM EST |
| 150.00 | 157.60 | 165.00 | 161.30 | 170.00 | 0.00 | 0.00% | 1.08 | 0 | 10 | 1.49 | 0.99 | 0.00 | -0.05 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 155.00 | 154.00 | 160.00 | 157.00 | 141.50 | 0.00 | 0.00% | 1.01 | 0 | 10 | 0.00 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 10/2/2026 4:00:03 PM EST |
| 160.00 | 148.30 | 155.40 | 151.85 | 129.20 | 0.00 | 0.00% | 0.95 | 0 | 34 | 1.39 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 165.00 | 144.40 | 150.70 | 147.55 | 121.11 | 0.00 | 0.00% | 0.89 | 0 | 22 | 1.35 | 0.98 | 0.00 | -0.07 | 5/20/2026 | 10/2/2026 4:00:03 PM EST |
| 170.00 | 138.80 | 146.00 | 142.40 | 118.60 | 0.00 | 0.00% | 0.84 | 0 | 10 | 1.31 | 0.98 | 0.00 | -0.08 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 175.00 | 134.10 | 141.00 | 137.55 | 32.50 | 0.00 | 0.00% | 0.79 | 0 | 14 | 1.29 | 0.97 | 0.00 | -0.09 | 9/9/2026 | 10/2/2026 4:00:03 PM EST |
| 180.00 | 130.40 | 136.60 | 133.50 | 109.80 | 0.00 | 0.00% | 0.74 | 0 | 23 | 1.26 | 0.96 | 0.00 | -0.10 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 185.00 | 124.90 | 131.90 | 128.40 | 26.40 | 0.00 | 0.00% | 0.69 | 0 | 13 | 1.23 | 0.96 | 0.00 | -0.12 | 9/10/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 120.70 | 127.50 | 124.10 | 102.00 | 0.00 | 0.00% | 0.65 | 0 | 19 | 1.20 | 0.95 | 0.00 | -0.13 | 9/28/2026 | 10/2/2026 4:00:03 PM EST |
| 195.00 | 115.80 | 123.00 | 119.40 | 90.04 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.18 | 0.94 | 0.00 | -0.15 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 200.00 | 110.80 | 117.00 | 113.90 | 125.97 | 0.00 | 0.00% | 0.57 | 0 | 86 | 1.17 | 0.93 | 0.00 | -0.16 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 210.00 | 102.70 | 109.90 | 106.30 | 88.60 | 0.00 | 0.00% | 0.51 | 0 | 33 | 0.98 | 0.91 | 0.00 | -0.20 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 220.00 | 95.00 | 101.60 | 98.30 | 107.31 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.00 | 0.88 | 0.00 | -0.23 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 230.00 | 86.10 | 93.70 | 89.90 | 91.23 | +3.23 | +3.67% | 0.39 | 1 | 100 | 0.96 | 0.85 | 0.00 | -0.26 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 240.00 | 79.00 | 86.30 | 82.65 | 91.50 | 0.00 | 0.00% | 0.34 | 0 | 55 | 0.97 | 0.82 | 0.00 | -0.30 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 250.00 | 73.20 | 78.40 | 75.80 | 79.88 | 0.00 | 0.00% | 0.30 | 0 | 274 | 0.96 | 0.79 | 0.00 | -0.33 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 260.00 | 65.00 | 71.80 | 68.40 | 67.20 | -9.00 | -11.82% | 0.26 | 3 | 159 | 0.94 | 0.75 | 0.00 | -0.36 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 270.00 | 59.00 | 67.10 | 63.05 | 64.50 | -4.70 | -6.80% | 0.23 | 5 | 65 | 0.96 | 0.72 | 0.00 | -0.38 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 280.00 | 54.50 | 61.40 | 57.95 | 57.65 | +1.15 | +2.04% | 0.21 | 2 | 421 | 0.97 | 0.68 | 0.00 | -0.40 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 290.00 | 48.40 | 54.80 | 51.60 | 59.34 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.94 | 0.64 | 0.00 | -0.42 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 300.00 | 43.20 | 51.70 | 47.45 | 49.50 | -4.50 | -8.34% | 0.16 | 1 | 263 | 0.96 | 0.60 | 0.00 | -0.43 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 310.00 | 39.00 | 46.30 | 42.65 | 43.10 | -2.20 | -4.86% | 0.14 | 10 | 21 | 0.95 | 0.57 | 0.00 | -0.44 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 320.00 | 35.60 | 41.00 | 38.30 | 38.07 | -5.63 | -12.89% | 0.12 | 3 | 136 | 0.95 | 0.53 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 330.00 | 31.00 | 39.00 | 35.00 | 32.70 | -2.50 | -7.11% | 0.11 | 1 | 104 | 0.96 | 0.50 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 340.00 | 29.40 | 34.90 | 32.15 | 31.35 | -5.35 | -14.58% | 0.09 | 16 | 54 | 0.97 | 0.46 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 350.00 | 24.20 | 32.00 | 28.10 | 28.00 | 0.00 | 0.00% | 0.08 | 3 | 169 | 0.95 | 0.43 | 0.00 | -0.44 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 360.00 | 21.30 | 29.10 | 25.20 | 25.00 | -2.15 | -7.92% | 0.07 | 3 | 92 | 0.95 | 0.40 | 0.00 | -0.43 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 370.00 | 19.00 | 26.50 | 22.75 | 26.65 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.95 | 0.37 | 0.00 | -0.43 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 380.00 | 17.40 | 24.20 | 20.80 | 24.20 | 0.00 | 0.00% | 0.05 | 0 | 164 | 0.96 | 0.34 | 0.00 | -0.41 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 390.00 | 14.20 | 22.00 | 18.10 | 20.00 | +1.51 | +8.17% | 0.05 | 1 | 35 | 0.95 | 0.31 | 0.00 | -0.40 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 400.00 | 14.00 | 20.00 | 17.00 | 16.60 | -3.60 | -17.83% | 0.04 | 1 | 397 | 0.97 | 0.29 | 0.00 | -0.39 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 410.00 | 12.30 | 18.00 | 15.15 | 16.93 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.96 | 0.26 | 0.00 | -0.37 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 420.00 | 9.40 | 16.90 | 13.15 | 9.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.95 | 0.24 | 0.00 | -0.36 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 430.00 | 8.50 | 15.50 | 12.00 | 11.40 | -1.60 | -12.31% | 0.03 | 52 | 57 | 0.96 | 0.22 | 0.00 | -0.34 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 440.00 | 6.90 | 13.00 | 9.95 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | 0.20 | 0.00 | -0.32 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 450.00 | 6.80 | 13.30 | 10.05 | 8.70 | +2.00 | +29.86% | 0.02 | 2 | 11 | 0.97 | 0.19 | 0.00 | -0.31 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 460.00 | 6.10 | 10.90 | 8.50 | 11.58 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.95 | 0.17 | 0.00 | -0.29 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 470.00 | 4.40 | 10.30 | 7.35 | 9.18 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.94 | 0.15 | 0.00 | -0.27 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 480.00 | 5.00 | 9.10 | 7.05 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.14 | 0.00 | -0.26 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 490.00 | 3.90 | 9.80 | 6.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.13 | 0.00 | -0.24 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 500.00 | 3.80 | 8.20 | 6.00 | 5.20 | -1.34 | -20.49% | 0.01 | 2 | 16 | 0.98 | 0.12 | 0.00 | -0.23 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 510.00 | 2.90 | 8.20 | 5.55 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.11 | 0.00 | -0.21 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 520.00 | 2.50 | 7.50 | 5.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.98 | 0.10 | 0.00 | -0.20 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 540.00 | 0.10 | 7.10 | 3.60 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.86 | 0.08 | 0.00 | -0.17 | 9/23/2026 | 10/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 499 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 4.40 | 2.20 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 490 | 2.15 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 10/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.07 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/2/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.99 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/2/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.92 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.85 | -3.04 | -78.15% | 0.01 | 1 | 18 | 1.42 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.50 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.60 | 2.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.72 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.70 | 2.35 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.66 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 4.70 | 2.38 | 0.67 | +0.23 | +52.28% | 0.02 | 1 | 97 | 1.20 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 145.00 | 0.20 | 2.55 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.00 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 150.00 | 0.50 | 2.00 | 1.25 | 0.50 | -1.49 | -74.88% | 0.01 | 2 | 94 | 1.09 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 155.00 | 0.60 | 1.55 | 1.08 | 1.12 | +0.23 | +25.85% | 0.01 | 4 | 62 | 1.02 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 4.90 | 2.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.02 | -0.02 | 0.00 | -0.06 | 9/22/2026 | 10/2/2026 4:00:03 PM EST |
| 165.00 | 0.90 | 3.70 | 2.30 | 1.25 | +0.05 | +4.17% | 0.01 | 9 | 153 | 1.08 | -0.02 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 170.00 | 0.50 | 2.60 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.95 | -0.02 | 0.00 | -0.08 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 175.00 | 1.10 | 5.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.07 | -0.03 | 0.00 | -0.09 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 180.00 | 2.00 | 3.00 | 2.50 | 2.00 | -0.12 | -5.66% | 0.01 | 1 | 175 | 0.99 | -0.04 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 185.00 | 1.20 | 3.90 | 2.55 | 6.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | -0.04 | 0.00 | -0.12 | 9/24/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 0.80 | 3.70 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | -0.05 | 0.00 | -0.13 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 195.00 | 1.65 | 4.60 | 3.13 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | -0.06 | 0.00 | -0.15 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 200.00 | 3.00 | 4.90 | 3.95 | 3.55 | -0.67 | -15.88% | 0.02 | 4 | 50 | 0.93 | -0.07 | 0.00 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 210.00 | 3.80 | 6.10 | 4.95 | 4.70 | -1.15 | -19.66% | 0.02 | 4 | 50 | 0.90 | -0.09 | 0.00 | -0.20 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 220.00 | 5.00 | 9.50 | 7.25 | 7.10 | -1.05 | -12.89% | 0.03 | 2 | 256 | 0.93 | -0.12 | 0.00 | -0.23 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 230.00 | 6.00 | 11.20 | 8.60 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.89 | -0.15 | 0.00 | -0.26 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 240.00 | 8.60 | 13.00 | 10.80 | 11.80 | +0.70 | +6.31% | 0.05 | 13 | 191 | 0.89 | -0.18 | 0.00 | -0.30 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 250.00 | 10.90 | 17.00 | 13.95 | 14.00 | 0.00 | 0.00% | 0.06 | 2 | 61 | 0.89 | -0.21 | 0.00 | -0.33 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 260.00 | 15.60 | 19.70 | 17.65 | 15.50 | -2.00 | -11.43% | 0.07 | 10 | 91 | 0.91 | -0.25 | 0.00 | -0.36 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 270.00 | 18.00 | 25.90 | 21.95 | 22.80 | -0.55 | -2.36% | 0.08 | 5 | 115 | 0.92 | -0.28 | 0.00 | -0.38 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 280.00 | 24.50 | 27.90 | 26.20 | 27.16 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.92 | -0.32 | 0.00 | -0.40 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 290.00 | 28.90 | 34.70 | 31.80 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.94 | -0.36 | 0.00 | -0.42 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 300.00 | 32.00 | 39.60 | 35.80 | 35.80 | +0.90 | +2.58% | 0.12 | 6 | 22 | 0.92 | -0.40 | 0.00 | -0.43 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 310.00 | 38.00 | 45.90 | 41.95 | 41.60 | +1.60 | +4.00% | 0.14 | 57 | 5 | 0.93 | -0.43 | 0.00 | -0.44 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 320.00 | 44.00 | 51.60 | 47.80 | 45.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.93 | -0.47 | 0.00 | -0.45 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 330.00 | 50.00 | 57.80 | 53.90 | 49.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | -0.50 | 0.00 | -0.45 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 340.00 | 58.20 | 64.30 | 61.25 | 56.30 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.94 | -0.54 | 0.00 | -0.45 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 350.00 | 63.00 | 70.60 | 66.80 | 94.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.92 | -0.57 | 0.00 | -0.44 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 360.00 | 71.30 | 78.80 | 75.05 | 72.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | -0.60 | 0.00 | -0.43 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 370.00 | 78.00 | 85.40 | 81.70 | % | 0.22 | 0 | 0 | 0.92 | -0.63 | 0.00 | -0.43 | 10/2/2026 4:00:03 PM EST | |||
| 380.00 | 85.20 | 94.00 | 89.60 | 91.20 | % | 0.24 | 1 | 0 | 0.93 | -0.66 | 0.00 | -0.41 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 390.00 | 93.20 | 101.20 | 97.20 | % | 0.25 | 0 | 0 | 0.92 | -0.69 | 0.00 | -0.40 | 10/2/2026 4:00:03 PM EST | |||
| 400.00 | 102.70 | 109.20 | 105.95 | 175.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -0.71 | 0.00 | -0.39 | 7/15/2026 | 10/2/2026 4:00:03 PM EST |
| 410.00 | 110.90 | 118.20 | 114.55 | % | 0.28 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.37 | 10/2/2026 4:00:03 PM EST | |||
| 420.00 | 119.50 | 126.60 | 123.05 | % | 0.29 | 0 | 0 | 0.92 | -0.76 | 0.00 | -0.36 | 10/2/2026 4:00:03 PM EST | |||
| 430.00 | 127.00 | 134.40 | 130.70 | % | 0.30 | 0 | 0 | 0.91 | -0.78 | 0.00 | -0.34 | 10/2/2026 4:00:03 PM EST | |||
| 440.00 | 135.20 | 143.30 | 139.25 | % | 0.32 | 0 | 0 | 0.90 | -0.80 | 0.00 | -0.32 | 10/2/2026 4:00:03 PM EST | |||
| 450.00 | 145.80 | 152.20 | 149.00 | % | 0.33 | 0 | 0 | 0.89 | -0.81 | 0.00 | -0.31 | 10/2/2026 4:00:03 PM EST | |||
| 460.00 | 153.40 | 161.00 | 157.20 | % | 0.34 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.29 | 10/2/2026 4:00:03 PM EST | |||
| 470.00 | 162.60 | 169.40 | 166.00 | 199.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.86 | -0.85 | 0.00 | -0.27 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 480.00 | 171.80 | 179.40 | 175.60 | % | 0.37 | 0 | 0 | 0.86 | -0.86 | 0.00 | -0.26 | 10/2/2026 4:00:03 PM EST | |||
| 490.00 | 181.20 | 188.80 | 185.00 | % | 0.38 | 0 | 0 | 0.85 | -0.87 | 0.00 | -0.24 | 10/2/2026 4:00:03 PM EST | |||
| 500.00 | 190.80 | 198.10 | 194.45 | % | 0.39 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.23 | 10/2/2026 4:00:03 PM EST | |||
| 510.00 | 200.00 | 206.20 | 203.10 | 205.70 | % | 0.40 | 2 | 0 | 1.07 | -0.89 | 0.00 | -0.21 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 520.00 | 209.20 | 215.90 | 212.55 | % | 0.41 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.20 | 10/2/2026 4:00:03 PM EST | |||
| 540.00 | 228.60 | 235.90 | 232.25 | % | 0.43 | 0 | 0 | 1.14 | -0.92 | 0.00 | -0.17 | 10/2/2026 4:00:03 PM EST |