Options Chain for VICOR CORP COM (VICR) - $138.92 as of 1/7/2026 1:14:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 88.60 | 92.60 | 90.60 | % | 1.81 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:54 PM EST | |||
| 55.00 | 83.80 | 87.70 | 85.75 | % | 1.56 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:58:54 PM EST | |||
| 60.00 | 78.70 | 82.80 | 80.75 | % | 1.35 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:58:54 PM EST | |||
| 65.00 | 74.00 | 77.80 | 75.90 | % | 1.17 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.03 | 1/7/2026 12:58:54 PM EST | |||
| 70.00 | 69.20 | 73.00 | 71.10 | % | 1.02 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.04 | 1/7/2026 12:58:54 PM EST | |||
| 75.00 | 64.60 | 67.90 | 66.25 | % | 0.88 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.06 | 1/7/2026 12:58:54 PM EST | |||
| 80.00 | 59.90 | 62.90 | 61.40 | 58.30 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.27 | 0.95 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 85.00 | 55.30 | 58.50 | 56.90 | % | 0.67 | 0 | 0 | 1.25 | 0.94 | 0.00 | -0.08 | 1/7/2026 12:58:54 PM EST | |||
| 90.00 | 50.70 | 53.70 | 52.20 | % | 0.58 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.09 | 1/7/2026 12:58:54 PM EST | |||
| 95.00 | 46.30 | 49.40 | 47.85 | 43.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.89 | 0.90 | 0.00 | -0.11 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 100.00 | 41.90 | 44.90 | 43.40 | % | 0.43 | 0 | 0 | 0.88 | 0.88 | 0.00 | -0.12 | 1/7/2026 12:58:54 PM EST | |||
| 105.00 | 37.90 | 40.80 | 39.35 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.89 | 0.86 | 0.00 | -0.13 | 1/2/2026 | 1/7/2026 12:58:54 PM EST |
| 110.00 | 33.90 | 36.80 | 35.35 | 40.00 | 0.00 | 0.00% | 0.32 | 0 | 351 | 0.87 | 0.83 | 0.01 | -0.14 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 115.00 | 30.20 | 32.90 | 31.55 | 34.62 | 0.00 | 0.00% | 0.27 | 0 | 107 | 0.86 | 0.79 | 0.01 | -0.15 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 120.00 | 26.80 | 29.50 | 28.15 | 23.76 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.86 | 0.75 | 0.01 | -0.16 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 125.00 | 23.20 | 26.00 | 24.60 | 25.28 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.83 | 0.71 | 0.01 | -0.17 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 130.00 | 20.60 | 23.40 | 22.00 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.85 | 0.67 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 135.00 | 18.60 | 20.10 | 19.35 | 19.80 | +0.60 | +3.13% | 0.14 | 8 | 107 | 0.87 | 0.62 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 140.00 | 16.50 | 18.00 | 17.25 | 17.50 | +0.30 | +1.75% | 0.12 | 10 | 234 | 0.88 | 0.57 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 145.00 | 14.30 | 14.90 | 14.60 | 15.20 | +0.20 | +1.34% | 0.10 | 4 | 132 | 0.84 | 0.52 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 150.00 | 12.50 | 13.00 | 12.75 | 12.75 | +1.55 | +13.84% | 0.09 | 5 | 30 | 0.85 | 0.47 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 155.00 | 11.00 | 11.60 | 11.30 | 11.10 | +2.10 | +23.34% | 0.07 | 2 | 27 | 0.85 | 0.43 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 160.00 | 9.50 | 11.20 | 10.35 | 10.20 | +0.20 | +2.00% | 0.06 | 5 | 3 | 0.88 | 0.39 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 165.00 | 8.20 | 9.70 | 8.95 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.88 | 0.35 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 170.00 | 6.60 | 8.20 | 7.40 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | 0.32 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 175.00 | 6.10 | 7.80 | 6.95 | 5.70 | -0.30 | -5.00% | 0.04 | 10 | 6 | 0.89 | 0.29 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 180.00 | 5.00 | 6.30 | 5.65 | % | 0.03 | 0 | 0 | 0.87 | 0.26 | 0.01 | -0.17 | 1/7/2026 12:58:54 PM EST | |||
| 185.00 | 4.50 | 5.50 | 5.00 | % | 0.03 | 0 | 0 | 0.88 | 0.24 | 0.01 | -0.16 | 1/7/2026 12:58:54 PM EST | |||
| 190.00 | 2.90 | 5.10 | 4.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.85 | 0.22 | 0.01 | -0.15 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 195.00 | 2.25 | 4.80 | 3.53 | % | 0.02 | 0 | 0 | 0.86 | 0.20 | 0.01 | -0.15 | 1/7/2026 12:58:54 PM EST | |||
| 200.00 | 2.15 | 4.20 | 3.18 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.87 | 0.18 | 0.01 | -0.14 | 1/6/2026 | 1/7/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.13 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:58:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 1/7/2026 12:58:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.04 | 1/7/2026 12:58:54 PM EST | |||
| 75.00 | 0.10 | 2.60 | 1.35 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.06 | 1/7/2026 12:58:54 PM EST | |||
| 80.00 | 0.55 | 1.20 | 0.88 | 0.85 | +0.09 | +11.85% | 0.01 | 1 | 27 | 1.02 | -0.05 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 85.00 | 0.65 | 3.10 | 1.88 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.08 | -0.06 | 0.00 | -0.08 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 90.00 | 1.15 | 3.40 | 2.28 | 1.50 | +0.01 | +0.68% | 0.03 | 2 | 5 | 1.05 | -0.08 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 95.00 | 1.45 | 3.60 | 2.53 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.99 | -0.10 | 0.00 | -0.11 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 100.00 | 2.10 | 4.00 | 3.05 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.95 | -0.12 | 0.00 | -0.12 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 105.00 | 2.80 | 4.80 | 3.80 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.93 | -0.14 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 110.00 | 3.90 | 5.10 | 4.50 | 4.48 | -0.97 | -17.80% | 0.04 | 2 | 69 | 0.88 | -0.17 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 115.00 | 5.20 | 6.90 | 6.05 | 6.24 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.88 | -0.21 | 0.01 | -0.15 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 120.00 | 6.70 | 8.00 | 7.35 | 6.90 | -1.30 | -15.86% | 0.06 | 8 | 51 | 0.87 | -0.25 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 125.00 | 8.40 | 9.80 | 9.10 | 8.80 | -1.16 | -11.65% | 0.07 | 1 | 18 | 0.87 | -0.29 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 130.00 | 10.30 | 11.70 | 11.00 | 11.13 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.86 | -0.33 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 135.00 | 12.80 | 13.70 | 13.25 | 13.50 | -0.40 | -2.88% | 0.10 | 5 | 91 | 0.85 | -0.38 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 140.00 | 15.50 | 16.00 | 15.75 | 15.50 | -1.50 | -8.83% | 0.11 | 12 | 9 | 0.85 | -0.43 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 145.00 | 18.30 | 18.70 | 18.50 | 18.60 | -0.30 | -1.59% | 0.13 | 5 | 4 | 0.84 | -0.48 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:54 PM EST |
| 150.00 | 21.40 | 22.10 | 21.75 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.53 | 0.01 | -0.19 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 155.00 | 24.90 | 26.30 | 25.60 | 27.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.57 | 0.01 | -0.19 | 1/6/2026 | 1/7/2026 12:58:54 PM EST |
| 160.00 | 28.40 | 30.00 | 29.20 | % | 0.18 | 0 | 0 | 0.88 | -0.61 | 0.01 | -0.19 | 1/7/2026 12:58:54 PM EST | |||
| 165.00 | 31.10 | 33.70 | 32.40 | 32.05 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.85 | -0.65 | 0.01 | -0.18 | 1/5/2026 | 1/7/2026 12:58:54 PM EST |
| 170.00 | 34.70 | 37.60 | 36.15 | % | 0.21 | 0 | 0 | 0.85 | -0.68 | 0.01 | -0.18 | 1/7/2026 12:58:54 PM EST | |||
| 175.00 | 39.10 | 41.40 | 40.25 | % | 0.23 | 0 | 0 | 0.86 | -0.71 | 0.01 | -0.17 | 1/7/2026 12:58:54 PM EST | |||
| 180.00 | 43.30 | 45.60 | 44.45 | % | 0.25 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.17 | 1/7/2026 12:58:54 PM EST | |||
| 185.00 | 47.20 | 50.30 | 48.75 | % | 0.26 | 0 | 0 | 0.86 | -0.76 | 0.01 | -0.16 | 1/7/2026 12:58:54 PM EST | |||
| 190.00 | 51.40 | 54.70 | 53.05 | % | 0.28 | 0 | 0 | 0.86 | -0.78 | 0.01 | -0.15 | 1/7/2026 12:58:54 PM EST | |||
| 195.00 | 56.10 | 59.00 | 57.55 | % | 0.30 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.15 | 1/7/2026 12:58:54 PM EST | |||
| 200.00 | 60.60 | 63.50 | 62.05 | % | 0.31 | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.14 | 1/7/2026 12:58:54 PM EST |