Options Chain for VICOR CORP COM (VICR) - $212.00 as of 10/27/2026 10:02:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.20 | 105.50 | 102.35 | % | 0.93 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 10/27/2026 4:00:12 PM EST | |||
| 115.00 | 94.50 | 100.40 | 97.45 | 76.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 120.00 | 89.90 | 97.20 | 93.55 | 74.80 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.32 | 0.97 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 125.00 | 85.10 | 92.40 | 88.75 | % | 0.71 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.06 | 10/27/2026 4:00:12 PM EST | |||
| 130.00 | 80.70 | 87.90 | 84.30 | % | 0.65 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.08 | 10/27/2026 4:00:12 PM EST | |||
| 135.00 | 76.20 | 82.00 | 79.10 | % | 0.59 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.09 | 10/27/2026 4:00:12 PM EST | |||
| 140.00 | 71.80 | 77.30 | 74.55 | 51.32 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.05 | 0.93 | 0.00 | -0.10 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 145.00 | 68.50 | 74.20 | 71.35 | 47.64 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.80 | 0.91 | 0.00 | -0.12 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 150.00 | 63.30 | 70.60 | 66.95 | 41.45 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.11 | 0.89 | 0.00 | -0.13 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 155.00 | 59.20 | 64.80 | 62.00 | 49.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.79 | 0.87 | 0.00 | -0.15 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 160.00 | 55.00 | 60.90 | 57.95 | % | 0.36 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.16 | 10/27/2026 4:00:12 PM EST | |||
| 165.00 | 51.20 | 57.00 | 54.10 | 31.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | 0.83 | 0.00 | -0.18 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 170.00 | 48.00 | 55.30 | 51.65 | 27.58 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.85 | 0.80 | 0.00 | -0.19 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 175.00 | 44.00 | 50.60 | 47.30 | 28.20 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.82 | 0.78 | 0.00 | -0.21 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 180.00 | 41.80 | 47.60 | 44.70 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.85 | 0.75 | 0.00 | -0.22 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 185.00 | 39.30 | 45.20 | 42.25 | 23.60 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.87 | 0.72 | 0.00 | -0.23 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 190.00 | 36.40 | 41.70 | 39.05 | 33.27 | +4.27 | +14.73% | 0.21 | 1 | 118 | 0.87 | 0.70 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 195.00 | 32.00 | 38.80 | 35.40 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.84 | 0.67 | 0.01 | -0.25 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 200.00 | 29.00 | 36.00 | 32.50 | 29.63 | +4.83 | +19.48% | 0.16 | 3 | 112 | 0.83 | 0.64 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 210.00 | 25.70 | 31.40 | 28.55 | 28.13 | +13.31 | +89.82% | 0.14 | 13 | 58 | 0.86 | 0.58 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 220.00 | 22.00 | 27.80 | 24.90 | 24.50 | +5.80 | +31.02% | 0.11 | 8 | 52 | 0.88 | 0.52 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 230.00 | 16.90 | 24.90 | 20.90 | 10.71 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.87 | 0.47 | 0.01 | -0.27 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 240.00 | 16.20 | 21.20 | 18.70 | 15.00 | +1.90 | +14.51% | 0.08 | 5 | 25 | 0.90 | 0.42 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 250.00 | 11.90 | 17.00 | 14.45 | 15.86 | +5.96 | +60.21% | 0.06 | 48 | 435 | 0.85 | 0.37 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 260.00 | 10.20 | 14.20 | 12.20 | 14.20 | +8.40 | +144.83% | 0.05 | 3 | 31 | 0.85 | 0.33 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 270.00 | 7.50 | 14.20 | 10.85 | 10.50 | +0.15 | +1.45% | 0.04 | 5 | 58 | 0.88 | 0.29 | 0.00 | -0.23 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 280.00 | 5.10 | 12.40 | 8.75 | 9.10 | +4.70 | +106.82% | 0.03 | 4 | 157 | 0.86 | 0.25 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 290.00 | 5.20 | 9.60 | 7.40 | 5.11 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.86 | 0.22 | 0.00 | -0.20 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 300.00 | 4.80 | 8.40 | 6.60 | 6.29 | +3.37 | +115.42% | 0.02 | 24 | 25 | 0.88 | 0.19 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 310.00 | 3.70 | 6.30 | 5.00 | 3.60 | % | 0.02 | 1 | 0 | 0.86 | 0.17 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 4:00:12 PM EST | |
| 320.00 | 3.70 | 7.50 | 5.60 | % | 0.02 | 0 | 0 | 0.93 | 0.14 | 0.00 | -0.15 | 10/27/2026 4:00:12 PM EST | |||
| 330.00 | 1.55 | 5.50 | 3.53 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.12 | 0.00 | -0.14 | 10/21/2026 | 10/27/2026 4:00:12 PM EST |
| 340.00 | 0.95 | 6.90 | 3.93 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.11 | 0.00 | -0.12 | 10/21/2026 | 10/27/2026 4:00:12 PM EST |
| 350.00 | 1.45 | 4.60 | 3.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.90 | 0.09 | 0.00 | -0.11 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 360.00 | 0.10 | 6.50 | 3.30 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.08 | 0.00 | -0.10 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 370.00 | 0.05 | 6.50 | 3.28 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.07 | 0.00 | -0.09 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 380.00 | 0.05 | 3.20 | 1.63 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.06 | 0.00 | -0.08 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 390.00 | 0.05 | 5.30 | 2.68 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.05 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 400.00 | 0.05 | 10.00 | 5.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.04 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | 0.70 | -0.15 | -17.65% | 0.01 | 8 | 6 | 0.95 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 115.00 | 0.05 | 5.50 | 2.78 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.04 | 10/27/2026 4:00:12 PM EST | |||
| 120.00 | 0.10 | 5.70 | 2.90 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.05 | 10/27/2026 4:00:12 PM EST | |||
| 125.00 | 0.05 | 5.90 | 2.98 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.93 | -0.04 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 4:00:12 PM EST |
| 130.00 | 0.05 | 6.10 | 3.08 | % | 0.02 | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.08 | 10/27/2026 4:00:12 PM EST | |||
| 135.00 | 0.20 | 4.30 | 2.25 | 6.21 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.82 | -0.06 | 0.00 | -0.09 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 140.00 | 1.80 | 4.00 | 2.90 | 3.50 | -5.00 | -58.83% | 0.02 | 1 | 4 | 0.88 | -0.07 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 145.00 | 2.40 | 6.50 | 4.45 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.93 | -0.09 | 0.00 | -0.12 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 150.00 | 2.10 | 6.20 | 4.15 | 5.60 | -4.30 | -43.44% | 0.03 | 1 | 14 | 0.85 | -0.11 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 155.00 | 3.90 | 7.30 | 5.60 | 5.47 | -2.38 | -30.32% | 0.04 | 1 | 127 | 0.89 | -0.13 | 0.00 | -0.15 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 160.00 | 6.00 | 7.40 | 6.70 | 7.00 | -2.80 | -28.58% | 0.04 | 2 | 33 | 0.89 | -0.15 | 0.00 | -0.16 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 165.00 | 7.00 | 8.80 | 7.90 | 7.70 | -4.20 | -35.30% | 0.05 | 2 | 115 | 0.88 | -0.17 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 170.00 | 8.60 | 9.40 | 9.00 | 9.10 | -4.51 | -33.14% | 0.05 | 119 | 512 | 0.87 | -0.20 | 0.00 | -0.19 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 175.00 | 10.10 | 11.00 | 10.55 | 10.57 | -5.16 | -32.81% | 0.06 | 27 | 79 | 0.87 | -0.22 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 180.00 | 10.40 | 13.90 | 12.15 | 12.09 | -6.41 | -34.65% | 0.07 | 2 | 22 | 0.86 | -0.25 | 0.00 | -0.22 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 185.00 | 12.10 | 17.90 | 15.00 | 17.40 | -10.80 | -38.30% | 0.08 | 1 | 61 | 0.90 | -0.28 | 0.00 | -0.23 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 190.00 | 15.50 | 16.60 | 16.05 | 16.30 | -7.19 | -30.61% | 0.08 | 9 | 24 | 0.86 | -0.30 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 195.00 | 15.40 | 19.50 | 17.45 | 18.63 | -6.72 | -26.51% | 0.09 | 2 | 23 | 0.83 | -0.33 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 200.00 | 18.00 | 22.70 | 20.35 | 20.00 | -16.00 | -44.45% | 0.10 | 2 | 126 | 0.85 | -0.36 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 210.00 | 22.90 | 28.70 | 25.80 | 46.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.86 | -0.42 | 0.01 | -0.26 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 220.00 | 30.40 | 34.20 | 32.30 | 48.85 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.88 | -0.48 | 0.01 | -0.27 | 10/22/2026 | 10/27/2026 4:00:12 PM EST |
| 230.00 | 36.00 | 42.60 | 39.30 | % | 0.17 | 0 | 0 | 0.91 | -0.53 | 0.01 | -0.27 | 10/27/2026 4:00:12 PM EST | |||
| 240.00 | 41.90 | 48.00 | 44.95 | 47.20 | +1.00 | +2.17% | 0.19 | 1 | 20 | 0.87 | -0.58 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:12 PM EST |
| 250.00 | 49.10 | 53.90 | 51.50 | 63.15 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.85 | -0.63 | 0.01 | -0.25 | 10/26/2026 | 10/27/2026 4:00:12 PM EST |
| 260.00 | 58.10 | 63.00 | 60.55 | 66.74 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.89 | -0.67 | 0.01 | -0.24 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 270.00 | 64.80 | 72.00 | 68.40 | 74.52 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.88 | -0.71 | 0.00 | -0.23 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 280.00 | 74.70 | 80.30 | 77.50 | 106.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.92 | -0.75 | 0.00 | -0.21 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 290.00 | 82.50 | 88.90 | 85.70 | 116.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.91 | -0.78 | 0.00 | -0.20 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 300.00 | 90.40 | 97.70 | 94.05 | 102.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.89 | -0.81 | 0.00 | -0.18 | 10/16/2026 | 10/27/2026 4:00:12 PM EST |
| 310.00 | 101.30 | 106.50 | 103.90 | 104.15 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.93 | -0.83 | 0.00 | -0.17 | 10/21/2026 | 10/27/2026 4:00:12 PM EST |
| 320.00 | 109.40 | 115.70 | 112.55 | 145.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.89 | -0.86 | 0.00 | -0.15 | 10/23/2026 | 10/27/2026 4:00:12 PM EST |
| 330.00 | 117.30 | 125.00 | 121.15 | % | 0.37 | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.14 | 10/27/2026 4:00:12 PM EST | |||
| 340.00 | 127.10 | 134.40 | 130.75 | 137.71 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.14 | -0.89 | 0.00 | -0.12 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 350.00 | 136.70 | 143.90 | 140.30 | 146.68 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.16 | -0.91 | 0.00 | -0.11 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 360.00 | 146.50 | 153.30 | 149.90 | 170.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.19 | -0.92 | 0.00 | -0.10 | 10/20/2026 | 10/27/2026 4:00:12 PM EST |
| 370.00 | 156.00 | 163.20 | 159.60 | % | 0.43 | 0 | 0 | 1.21 | -0.93 | 0.00 | -0.09 | 10/27/2026 4:00:12 PM EST | |||
| 380.00 | 165.30 | 173.00 | 169.15 | % | 0.45 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.08 | 10/27/2026 4:00:12 PM EST | |||
| 390.00 | 175.10 | 182.90 | 179.00 | % | 0.46 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.07 | 10/27/2026 4:00:12 PM EST | |||
| 400.00 | 184.60 | 193.00 | 188.80 | % | 0.47 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.06 | 10/27/2026 4:00:12 PM EST |