Options Chain for VICOR CORP COM (VICR) - $305.80 as of 10/6/2026 6:55:17 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 | 235.80 | 243.80 | 239.80 | 233.00 | 0.00 | 0.00% | 4.00 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 3:59:55 PM EST |
| 65.00 | 231.70 | 238.80 | 235.25 | 171.50 | 0.00 | 0.00% | 3.62 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 3:59:55 PM EST |
| 70.00 | 226.70 | 233.90 | 230.30 | 222.75 | 0.00 | 0.00% | 3.29 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 3:59:55 PM EST |
| 75.00 | 221.10 | 228.90 | 225.00 | 163.30 | 0.00 | 0.00% | 3.00 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 3:59:55 PM EST |
| 80.00 | 216.30 | 223.90 | 220.10 | 215.10 | 0.00 | 0.00% | 2.75 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/6/2026 3:59:55 PM EST |
| 85.00 | 211.80 | 218.90 | 215.35 | 170.30 | 0.00 | 0.00% | 2.53 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/6/2026 3:59:55 PM EST |
| 90.00 | 205.80 | 214.00 | 209.90 | 150.70 | 0.00 | 0.00% | 2.33 | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 3:59:55 PM EST |
| 95.00 | 202.30 | 209.10 | 205.70 | % | 2.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:55 PM EST | |||
| 100.00 | 197.30 | 204.00 | 200.65 | 202.68 | -22.32 | -9.92% | 2.01 | 2 | 24 | 1.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 105.00 | 192.40 | 199.10 | 195.75 | 219.70 | 0.00 | 0.00% | 1.86 | 0 | 20 | 1.83 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 110.00 | 187.20 | 194.10 | 190.65 | 171.75 | 0.00 | 0.00% | 1.73 | 0 | 16 | 1.75 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 115.00 | 182.50 | 189.20 | 185.85 | 150.30 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 10/6/2026 3:59:55 PM EST |
| 120.00 | 177.50 | 184.20 | 180.85 | 68.58 | 0.00 | 0.00% | 1.51 | 0 | 91 | 1.59 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 10/6/2026 3:59:55 PM EST |
| 125.00 | 171.40 | 179.30 | 175.35 | 94.60 | 0.00 | 0.00% | 1.40 | 0 | 8 | 1.73 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 10/6/2026 3:59:55 PM EST |
| 130.00 | 166.30 | 174.40 | 170.35 | 46.93 | 0.00 | 0.00% | 1.31 | 0 | 16 | 1.70 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 10/6/2026 3:59:55 PM EST |
| 135.00 | 161.70 | 169.50 | 165.60 | 106.32 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 10/6/2026 3:59:55 PM EST |
| 140.00 | 157.90 | 164.60 | 161.25 | 180.55 | 0.00 | 0.00% | 1.15 | 0 | 27 | 1.56 | 0.99 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 145.00 | 153.00 | 159.80 | 156.40 | 90.20 | 0.00 | 0.00% | 1.08 | 0 | 29 | 1.40 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 10/6/2026 3:59:55 PM EST |
| 150.00 | 148.20 | 154.90 | 151.55 | 170.00 | 0.00 | 0.00% | 1.01 | 0 | 10 | 1.35 | 0.99 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 155.00 | 143.40 | 150.10 | 146.75 | 145.00 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 160.00 | 138.60 | 144.00 | 141.30 | 129.20 | 0.00 | 0.00% | 0.88 | 0 | 34 | 1.23 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 165.00 | 133.80 | 140.00 | 136.90 | 121.11 | 0.00 | 0.00% | 0.83 | 0 | 22 | 1.27 | 0.98 | 0.00 | -0.07 | 5/20/2026 | 10/6/2026 3:59:55 PM EST |
| 170.00 | 129.10 | 135.00 | 132.05 | 133.74 | +15.14 | +12.77% | 0.78 | 1 | 10 | 1.21 | 0.97 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 175.00 | 124.40 | 131.30 | 127.85 | 32.50 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.16 | 0.97 | 0.00 | -0.09 | 9/9/2026 | 10/6/2026 3:59:55 PM EST |
| 180.00 | 119.70 | 126.00 | 122.85 | 109.80 | 0.00 | 0.00% | 0.68 | 0 | 23 | 1.18 | 0.96 | 0.00 | -0.11 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 185.00 | 115.10 | 121.00 | 118.05 | 26.40 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.13 | 0.95 | 0.00 | -0.12 | 9/10/2026 | 10/6/2026 3:59:55 PM EST |
| 190.00 | 110.60 | 117.50 | 114.05 | 102.00 | 0.00 | 0.00% | 0.60 | 0 | 19 | 1.14 | 0.95 | 0.00 | -0.14 | 9/28/2026 | 10/6/2026 3:59:55 PM EST |
| 195.00 | 106.10 | 112.00 | 109.05 | 90.04 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.09 | 0.94 | 0.00 | -0.15 | 9/23/2026 | 10/6/2026 3:59:55 PM EST |
| 200.00 | 102.50 | 108.80 | 105.65 | 125.97 | 0.00 | 0.00% | 0.53 | 0 | 86 | 0.94 | 0.93 | 0.00 | -0.17 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 210.00 | 93.00 | 99.00 | 96.00 | 88.60 | 0.00 | 0.00% | 0.46 | 0 | 33 | 0.88 | 0.90 | 0.00 | -0.20 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 220.00 | 86.00 | 91.00 | 88.50 | 88.88 | -18.43 | -17.18% | 0.40 | 1 | 26 | 0.94 | 0.87 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 78.20 | 84.10 | 81.15 | 78.00 | -13.23 | -14.51% | 0.35 | 1 | 99 | 0.97 | 0.84 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 240.00 | 71.00 | 76.80 | 73.90 | 77.90 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.97 | 0.81 | 0.00 | -0.31 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 63.40 | 70.50 | 66.95 | 71.50 | +2.62 | +3.81% | 0.27 | 1 | 274 | 0.96 | 0.77 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 260.00 | 56.00 | 64.00 | 60.00 | 59.10 | 0.00 | 0.00% | 0.23 | 0 | 164 | 0.94 | 0.73 | 0.00 | -0.36 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 270.00 | 50.00 | 58.00 | 54.00 | 59.81 | +6.11 | +11.38% | 0.20 | 7 | 64 | 0.94 | 0.69 | 0.00 | -0.39 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 280.00 | 45.80 | 51.00 | 48.40 | 50.10 | -7.55 | -13.10% | 0.17 | 8 | 422 | 0.93 | 0.65 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 290.00 | 40.80 | 47.10 | 43.95 | 43.52 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.95 | 0.60 | 0.00 | -0.42 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 300.00 | 36.30 | 43.30 | 39.80 | 39.20 | -4.20 | -9.68% | 0.13 | 14 | 267 | 0.96 | 0.56 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 310.00 | 32.10 | 39.20 | 35.65 | 36.10 | +0.50 | +1.41% | 0.11 | 8 | 56 | 0.96 | 0.52 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 320.00 | 28.60 | 35.40 | 32.00 | 33.65 | +1.70 | +5.33% | 0.10 | 5 | 153 | 0.96 | 0.48 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 330.00 | 24.30 | 31.40 | 27.85 | 28.50 | -0.30 | -1.05% | 0.08 | 1 | 104 | 0.94 | 0.44 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 340.00 | 21.30 | 28.40 | 24.85 | 26.50 | +0.90 | +3.52% | 0.07 | 3 | 65 | 0.95 | 0.41 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 350.00 | 18.10 | 25.60 | 21.85 | 22.90 | -5.10 | -18.22% | 0.06 | 7 | 169 | 0.94 | 0.37 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 360.00 | 16.00 | 21.10 | 18.55 | 20.99 | +0.09 | +0.44% | 0.05 | 1 | 88 | 0.92 | 0.34 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 370.00 | 15.80 | 18.80 | 17.30 | 18.48 | -2.32 | -11.16% | 0.05 | 1 | 67 | 0.95 | 0.31 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 380.00 | 12.70 | 17.40 | 15.05 | 24.20 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.94 | 0.28 | 0.00 | -0.37 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 390.00 | 10.00 | 16.80 | 13.40 | 14.00 | -6.00 | -30.00% | 0.03 | 2 | 34 | 0.94 | 0.26 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 400.00 | 9.30 | 15.40 | 12.35 | 12.00 | -1.80 | -13.05% | 0.03 | 17 | 399 | 0.95 | 0.23 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 410.00 | 7.20 | 13.40 | 10.30 | 11.20 | -1.10 | -8.95% | 0.03 | 2 | 75 | 0.94 | 0.21 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 420.00 | 6.00 | 12.60 | 9.30 | 9.01 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.94 | 0.19 | 0.00 | -0.29 | 9/29/2026 | 10/6/2026 3:59:55 PM EST |
| 430.00 | 6.40 | 9.60 | 8.00 | 9.00 | -0.30 | -3.23% | 0.02 | 1 | 105 | 0.94 | 0.17 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 440.00 | 5.30 | 8.60 | 6.95 | 8.19 | +1.19 | +17.00% | 0.02 | 1 | 4 | 0.93 | 0.15 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 450.00 | 3.00 | 9.20 | 6.10 | 6.00 | -2.70 | -31.04% | 0.01 | 1 | 13 | 0.93 | 0.14 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 460.00 | 3.50 | 7.00 | 5.25 | 11.58 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.93 | 0.12 | 0.00 | -0.22 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 470.00 | 2.55 | 6.30 | 4.43 | 5.64 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.92 | 0.11 | 0.00 | -0.21 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 480.00 | 1.80 | 5.00 | 3.40 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.10 | 0.00 | -0.19 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 490.00 | 1.25 | 5.70 | 3.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.09 | 0.00 | -0.17 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 500.00 | 1.85 | 4.00 | 2.93 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | 0.08 | 0.00 | -0.16 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 510.00 | 0.30 | 6.80 | 3.55 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.07 | 0.00 | -0.15 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 520.00 | 0.05 | 6.80 | 3.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.89 | 0.06 | 0.00 | -0.13 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 540.00 | 0.05 | 3.20 | 1.63 | 1.80 | -0.65 | -26.54% | 0.00 | 2 | 42 | 0.87 | 0.05 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:55 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 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/6/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 490 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.11 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.02 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 3:59:55 PM EST |
| 115.00 | 0.05 | 4.30 | 2.18 | 0.19 | -3.61 | -95.00% | 0.02 | 2 | 24 | 1.47 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 4.40 | 2.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.41 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.40 | 2.20 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.80 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.74 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.67 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 4.60 | 2.33 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.21 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 145.00 | 0.20 | 1.05 | 0.63 | 0.47 | -0.13 | -21.67% | 0.00 | 1 | 93 | 1.01 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.52 | -0.01 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 155.00 | 0.20 | 2.35 | 1.28 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.03 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 5.20 | 2.63 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.04 | -0.02 | 0.00 | -0.06 | 9/22/2026 | 10/6/2026 3:59:55 PM EST |
| 165.00 | 0.40 | 3.90 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 8 | 152 | 1.05 | -0.02 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 5.30 | 2.68 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.97 | -0.03 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 175.00 | 0.20 | 5.90 | 3.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.01 | -0.03 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 180.00 | 1.10 | 6.30 | 3.70 | 2.00 | -0.27 | -11.90% | 0.02 | 2 | 176 | 0.98 | -0.04 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 6.40 | 3.23 | 6.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | -0.05 | 0.00 | -0.12 | 9/24/2026 | 10/6/2026 3:59:55 PM EST |
| 190.00 | 1.75 | 4.20 | 2.98 | 2.65 | -0.35 | -11.67% | 0.02 | 13 | 21 | 0.94 | -0.05 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 195.00 | 0.85 | 7.30 | 4.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.84 | -0.06 | 0.00 | -0.15 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 200.00 | 2.70 | 4.10 | 3.40 | 3.70 | +0.15 | +4.23% | 0.02 | 12 | 49 | 0.89 | -0.07 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 210.00 | 2.45 | 7.70 | 5.08 | 5.35 | -0.15 | -2.73% | 0.02 | 15 | 53 | 0.89 | -0.10 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 220.00 | 6.50 | 7.70 | 7.10 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.91 | -0.13 | 0.00 | -0.24 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 6.60 | 11.00 | 8.80 | 9.15 | -0.21 | -2.25% | 0.04 | 2 | 84 | 0.89 | -0.16 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 240.00 | 10.90 | 13.60 | 12.25 | 12.10 | +0.30 | +2.55% | 0.05 | 9 | 207 | 0.92 | -0.19 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 12.70 | 16.20 | 14.45 | 13.90 | -0.70 | -4.80% | 0.06 | 12 | 65 | 0.88 | -0.23 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 260.00 | 15.20 | 21.00 | 18.10 | 18.80 | -0.74 | -3.79% | 0.07 | 4 | 96 | 0.89 | -0.27 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 270.00 | 19.20 | 25.00 | 22.10 | 22.10 | -0.08 | -0.37% | 0.08 | 4 | 122 | 0.89 | -0.31 | 0.00 | -0.39 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 280.00 | 24.90 | 30.20 | 27.55 | 27.10 | -0.06 | -0.23% | 0.10 | 1 | 34 | 0.91 | -0.35 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 290.00 | 28.70 | 36.70 | 32.70 | 31.00 | -3.79 | -10.90% | 0.11 | 1 | 23 | 0.91 | -0.40 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 300.00 | 34.00 | 41.70 | 37.85 | 37.05 | +0.15 | +0.41% | 0.13 | 76 | 42 | 0.91 | -0.44 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 310.00 | 40.00 | 46.60 | 43.30 | 44.00 | +1.10 | +2.57% | 0.14 | 2 | 65 | 0.90 | -0.48 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 320.00 | 46.30 | 54.00 | 50.15 | 45.10 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.91 | -0.52 | 0.00 | -0.43 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 330.00 | 52.00 | 60.50 | 56.25 | 49.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | -0.56 | 0.00 | -0.43 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 340.00 | 60.10 | 66.60 | 63.35 | 56.30 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.90 | -0.59 | 0.00 | -0.42 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 350.00 | 67.10 | 74.20 | 70.65 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.90 | -0.63 | 0.00 | -0.41 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 360.00 | 75.50 | 82.50 | 79.00 | 72.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | -0.66 | 0.00 | -0.40 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 370.00 | 83.40 | 88.80 | 86.10 | % | 0.23 | 0 | 0 | 0.88 | -0.69 | 0.00 | -0.38 | 10/6/2026 3:59:55 PM EST | |||
| 380.00 | 90.30 | 97.90 | 94.10 | 91.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | -0.72 | 0.00 | -0.37 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 390.00 | 99.00 | 105.10 | 102.05 | % | 0.26 | 0 | 0 | 0.88 | -0.74 | 0.00 | -0.35 | 10/6/2026 3:59:55 PM EST | |||
| 400.00 | 107.50 | 113.60 | 110.55 | 175.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | -0.77 | 0.00 | -0.33 | 7/15/2026 | 10/6/2026 3:59:55 PM EST |
| 410.00 | 116.00 | 122.30 | 119.15 | % | 0.29 | 0 | 0 | 0.88 | -0.79 | 0.00 | -0.31 | 10/6/2026 3:59:55 PM EST | |||
| 420.00 | 125.00 | 131.20 | 128.10 | % | 0.30 | 0 | 0 | 0.88 | -0.81 | 0.00 | -0.29 | 10/6/2026 3:59:55 PM EST | |||
| 430.00 | 134.10 | 139.50 | 136.80 | % | 0.32 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.28 | 10/6/2026 3:59:55 PM EST | |||
| 440.00 | 142.80 | 149.20 | 146.00 | % | 0.33 | 0 | 0 | 0.87 | -0.85 | 0.00 | -0.26 | 10/6/2026 3:59:55 PM EST | |||
| 450.00 | 151.00 | 158.40 | 154.70 | % | 0.34 | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.24 | 10/6/2026 3:59:55 PM EST | |||
| 460.00 | 162.30 | 166.60 | 164.45 | % | 0.36 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.22 | 10/6/2026 3:59:55 PM EST | |||
| 470.00 | 171.30 | 176.00 | 173.65 | 199.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.79 | -0.89 | 0.00 | -0.21 | 9/23/2026 | 10/6/2026 3:59:55 PM EST |
| 480.00 | 179.00 | 185.40 | 182.20 | % | 0.38 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.19 | 10/6/2026 3:59:55 PM EST | |||
| 490.00 | 188.80 | 194.90 | 191.85 | % | 0.39 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.17 | 10/6/2026 3:59:55 PM EST | |||
| 500.00 | 198.50 | 205.30 | 201.90 | % | 0.40 | 0 | 0 | 1.14 | -0.92 | 0.00 | -0.16 | 10/6/2026 3:59:55 PM EST | |||
| 510.00 | 208.10 | 215.20 | 211.65 | 205.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.15 | -0.93 | 0.00 | -0.15 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 520.00 | 218.00 | 224.60 | 221.30 | % | 0.43 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.13 | 10/6/2026 3:59:55 PM EST | |||
| 540.00 | 238.00 | 244.10 | 241.05 | % | 0.45 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.11 | 10/6/2026 3:59:55 PM EST |