Options Chain for VICOR CORP COM (VICR) - $85.07 as of 11/19/2025 9:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.40 | 57.20 | 55.30 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 35.00 | 48.40 | 52.20 | 50.30 | 14.50 | 0.00 | 0.00% | 1.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 43.40 | 47.20 | 45.30 | % | 1.13 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 45.00 | 38.40 | 42.30 | 40.35 | 48.50 | 0.00 | 0.00% | 0.90 | 0 | 5 | 7.60 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 33.30 | 36.90 | 35.10 | 43.50 | 0.00 | 0.00% | 0.70 | 0 | 35 | 6.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 28.40 | 32.30 | 30.35 | 34.20 | 0.00 | 0.00% | 0.55 | 0 | 33 | 5.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 23.60 | 27.30 | 25.45 | 30.40 | 0.00 | 0.00% | 0.42 | 0 | 128 | 4.81 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 18.40 | 22.20 | 20.30 | 22.80 | 0.00 | 0.00% | 0.31 | 0 | 62 | 4.08 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 13.30 | 16.70 | 15.00 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 193 | 2.86 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 8.50 | 11.80 | 10.15 | 10.50 | -13.92 | -57.01% | 0.14 | 1 | 22 | 2.22 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 4.70 | 7.80 | 6.25 | 6.50 | +1.06 | +19.49% | 0.08 | 1 | 180 | 1.97 | 0.89 | 0.04 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.70 | 3.80 | 2.25 | 3.50 | -2.00 | -36.37% | 0.03 | 5 | 85 | 0.91 | 0.50 | 0.10 | -0.40 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.80 | 0.12 | 0.05 | -0.22 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 337 | 1.62 | 0.01 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.48 | -80.00% | 0.00 | 2 | 605 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 3.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 4.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 243 | 2.55 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 1.45 | 0.75 | 0.55 | -0.45 | -45.00% | 0.01 | 13 | 218 | 0.93 | -0.11 | 0.04 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.80 | 4.00 | 2.40 | 1.95 | -0.43 | -18.07% | 0.03 | 4 | 183 | 0.94 | -0.50 | 0.10 | -0.40 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 3.40 | 7.40 | 5.40 | 5.80 | -0.30 | -4.92% | 0.06 | 7 | 151 | 1.77 | -0.88 | 0.05 | -0.22 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 8.10 | 11.00 | 9.55 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.67 | -0.99 | 0.01 | -0.02 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 12.90 | 16.70 | 14.80 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 17.90 | 21.60 | 19.75 | 15.63 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 22.70 | 26.60 | 24.65 | % | 0.22 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 115.00 | 27.70 | 31.60 | 29.65 | % | 0.26 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 120.00 | 32.70 | 36.60 | 34.65 | % | 0.29 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 125.00 | 37.70 | 41.60 | 39.65 | % | 0.32 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 42.80 | 46.60 | 44.70 | 37.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |