Options Chain for VICOR CORP COM (VICR) - $89.54 as of 11/26/2025 9:04:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 65.30 | 69.40 | 67.35 | % | 2.99 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 62.80 | 67.00 | 64.90 | 18.90 | 0.00 | 0.00% | 2.60 | 0 | 35 | 2.60 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 57.90 | 61.90 | 59.90 | % | 2.00 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 53.00 | 56.90 | 54.95 | 49.00 | 0.00 | 0.00% | 1.57 | 0 | 6 | 1.98 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 48.10 | 52.20 | 50.15 | 10.68 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 44.10 | 47.10 | 45.60 | 23.00 | 0.00 | 0.00% | 1.01 | 0 | 142 | 1.58 | 0.98 | 0.00 | -0.02 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 39.30 | 42.10 | 40.70 | 40.39 | 0.00 | 0.00% | 0.81 | 0 | 106 | 1.36 | 0.97 | 0.00 | -0.02 | 10/28/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 34.50 | 37.30 | 35.90 | 34.00 | -4.00 | -10.53% | 0.65 | 1 | 84 | 1.22 | 0.96 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 29.70 | 32.50 | 31.10 | 29.75 | 0.00 | 0.00% | 0.52 | 0 | 189 | 1.09 | 0.92 | 0.01 | -0.05 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 25.00 | 27.90 | 26.45 | 26.00 | -2.85 | -9.88% | 0.41 | 1 | 14 | 0.98 | 0.89 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 20.40 | 23.60 | 22.00 | 27.25 | 0.00 | 0.00% | 0.31 | 0 | 129 | 0.68 | 0.86 | 0.01 | -0.06 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 16.60 | 18.50 | 17.55 | 18.18 | 0.00 | 0.00% | 0.23 | 0 | 178 | 0.64 | 0.81 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 12.50 | 15.20 | 13.85 | 14.50 | +1.50 | +11.54% | 0.17 | 1 | 93 | 0.62 | 0.74 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 9.80 | 12.10 | 10.95 | 9.13 | 0.00 | 0.00% | 0.13 | 0 | 258 | 0.63 | 0.65 | 0.02 | -0.08 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 7.30 | 8.40 | 7.85 | 8.40 | +1.20 | +16.67% | 0.09 | 16 | 61 | 0.58 | 0.55 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 5.30 | 6.80 | 6.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.60 | 0.45 | 0.02 | -0.08 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 3.70 | 5.00 | 4.35 | 4.40 | +0.56 | +14.59% | 0.04 | 1 | 66 | 0.59 | 0.36 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 2.55 | 4.30 | 3.43 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.61 | 0.29 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 1.95 | 2.75 | 2.35 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.60 | 0.23 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 1.25 | 2.55 | 1.90 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.63 | 0.18 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.85 | 2.00 | 1.43 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.64 | 0.14 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 0.60 | 2.95 | 1.78 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 130.00 | 0.35 | 1.85 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | 0.08 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 0.20 | 1.60 | 0.90 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.06 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.04 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.59 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.09 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.03 | -0.02 | 0.00 | -0.02 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.05 | -0.03 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.25 | 2.60 | 1.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.00 | -0.04 | 0.00 | -0.03 | 10/24/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 1.35 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | -0.08 | 0.01 | -0.05 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.85 | 1.45 | 1.15 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.72 | -0.11 | 0.01 | -0.05 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 1.05 | 2.45 | 1.75 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.68 | -0.14 | 0.01 | -0.06 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 1.90 | 3.30 | 2.60 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.65 | -0.19 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 3.40 | 4.30 | 3.85 | 3.70 | -2.90 | -43.94% | 0.05 | 1 | 85 | 0.62 | -0.26 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 4.90 | 6.40 | 5.65 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.61 | -0.35 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 6.80 | 8.20 | 7.50 | 7.40 | -1.20 | -13.96% | 0.08 | 11 | 21 | 0.57 | -0.45 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 9.80 | 11.60 | 10.70 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.59 | -0.55 | 0.02 | -0.08 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 13.20 | 15.10 | 14.15 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.59 | -0.64 | 0.02 | -0.08 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 16.90 | 19.00 | 17.95 | 14.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.59 | -0.71 | 0.02 | -0.07 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 20.50 | 23.60 | 22.05 | % | 0.20 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.07 | 11/26/2025 4:00:02 PM EST | |||
| 115.00 | 24.90 | 28.00 | 26.45 | % | 0.23 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.06 | 11/26/2025 4:00:02 PM EST | |||
| 120.00 | 29.30 | 32.50 | 30.90 | 33.22 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.82 | -0.86 | 0.01 | -0.05 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 34.00 | 36.80 | 35.40 | % | 0.28 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 130.00 | 38.70 | 42.40 | 40.55 | % | 0.31 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 135.00 | 43.50 | 46.50 | 45.00 | % | 0.33 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 140.00 | 48.50 | 52.30 | 50.40 | % | 0.36 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.02 | 11/26/2025 4:00:02 PM EST |