Options Chain for VICOR CORP COM (VICR) - $90.44 as of 10/27/2025 1:42:38 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 | 58.50 | 62.80 | 60.65 | % | 2.02 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 35.00 | 53.50 | 57.90 | 55.70 | % | 1.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 40.00 | 48.80 | 52.90 | 50.85 | % | 1.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 45.00 | 43.80 | 48.00 | 45.90 | % | 1.02 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:58 PM EST | |||
| 50.00 | 38.90 | 42.90 | 40.90 | % | 0.82 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:58 PM EST | |||
| 55.00 | 34.20 | 37.30 | 35.75 | % | 0.65 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.02 | 10/27/2025 12:58:58 PM EST | |||
| 60.00 | 29.50 | 32.50 | 31.00 | % | 0.52 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.03 | 10/27/2025 12:58:58 PM EST | |||
| 65.00 | 24.90 | 28.00 | 26.45 | 28.97 | 0.00 | 0.00% | 0.41 | 0 | 100 | 0.91 | 0.92 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 70.00 | 20.40 | 23.40 | 21.90 | 22.17 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.82 | 0.88 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 75.00 | 16.20 | 19.30 | 17.75 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.60 | 0.82 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 80.00 | 13.40 | 14.90 | 14.15 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.58 | 0.75 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 85.00 | 10.40 | 11.80 | 11.10 | 11.87 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.60 | 0.66 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 90.00 | 7.60 | 9.20 | 8.40 | 7.70 | 0.00 | 0.00% | 0.09 | 1 | 24 | 0.58 | 0.56 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 95.00 | 5.50 | 7.10 | 6.30 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.60 | 0.46 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 100.00 | 3.80 | 5.40 | 4.60 | 4.00 | -0.50 | -11.12% | 0.05 | 1 | 254 | 0.55 | 0.37 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 105.00 | 2.60 | 3.80 | 3.20 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.56 | 0.29 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 110.00 | 1.85 | 3.20 | 2.53 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.59 | 0.22 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 115.00 | 1.10 | 2.45 | 1.78 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.06 | 10/27/2025 12:58:58 PM EST | |||
| 120.00 | 0.75 | 2.00 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.05 | 10/27/2025 12:58:58 PM EST | |||
| 125.00 | 0.45 | 1.65 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.10 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 130.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.03 | 10/27/2025 12:58:58 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 12:58:58 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.62 | -0.05 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 65.00 | 0.65 | 1.30 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.68 | -0.08 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 70.00 | 1.05 | 1.75 | 1.40 | 1.35 | -0.10 | -6.90% | 0.02 | 1 | 26 | 0.63 | -0.12 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 75.00 | 1.80 | 2.95 | 2.38 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.62 | -0.18 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 80.00 | 3.00 | 4.30 | 3.65 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.59 | -0.25 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 85.00 | 4.70 | 5.40 | 5.05 | 5.00 | -0.20 | -3.85% | 0.06 | 4 | 135 | 0.55 | -0.34 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 90.00 | 6.90 | 7.60 | 7.25 | 7.30 | -0.10 | -1.36% | 0.08 | 17 | 49 | 0.53 | -0.44 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 95.00 | 9.50 | 10.80 | 10.15 | 10.36 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.53 | -0.54 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 100.00 | 12.80 | 14.60 | 13.70 | 13.90 | 0.00 | 0.00% | 0.14 | 5 | 4 | 0.53 | -0.63 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 105.00 | 16.70 | 18.50 | 17.60 | 16.69 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | -0.71 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 110.00 | 20.00 | 23.00 | 21.50 | % | 0.20 | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.06 | 10/27/2025 12:58:58 PM EST | |||
| 115.00 | 24.50 | 27.10 | 25.80 | % | 0.22 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.06 | 10/27/2025 12:58:58 PM EST | |||
| 120.00 | 29.10 | 31.90 | 30.50 | % | 0.25 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.05 | 10/27/2025 12:58:58 PM EST | |||
| 125.00 | 33.90 | 36.80 | 35.35 | % | 0.28 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.04 | 10/27/2025 12:58:58 PM EST | |||
| 130.00 | 38.80 | 41.60 | 40.20 | % | 0.31 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.03 | 10/27/2025 12:58:58 PM EST |