Options Chain for VICOR CORP COM (VICR) - $172.14 as of 1/30/2026 7:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.40 | 81.00 | 79.20 | 86.85 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.44 | 0.98 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 72.60 | 76.50 | 74.55 | % | 0.88 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.07 | 1/30/2026 3:59:49 PM EST | |||
| 90.00 | 68.30 | 71.50 | 69.90 | % | 0.78 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.08 | 1/30/2026 3:59:49 PM EST | |||
| 95.00 | 63.40 | 67.00 | 65.20 | % | 0.69 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.09 | 1/30/2026 3:59:49 PM EST | |||
| 100.00 | 58.90 | 62.50 | 60.70 | % | 0.61 | 0 | 0 | 1.13 | 0.93 | 0.00 | -0.10 | 1/30/2026 3:59:49 PM EST | |||
| 105.00 | 54.80 | 58.40 | 56.60 | % | 0.54 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.11 | 1/30/2026 3:59:49 PM EST | |||
| 110.00 | 50.80 | 54.00 | 52.40 | 57.14 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.93 | 0.89 | 0.00 | -0.13 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 115.00 | 47.00 | 50.00 | 48.50 | % | 0.42 | 0 | 0 | 0.94 | 0.87 | 0.00 | -0.14 | 1/30/2026 3:59:49 PM EST | |||
| 120.00 | 42.90 | 46.30 | 44.60 | % | 0.37 | 0 | 0 | 0.93 | 0.84 | 0.00 | -0.16 | 1/30/2026 3:59:49 PM EST | |||
| 125.00 | 39.40 | 42.50 | 40.95 | % | 0.33 | 0 | 0 | 0.93 | 0.81 | 0.01 | -0.17 | 1/30/2026 3:59:49 PM EST | |||
| 130.00 | 35.80 | 39.10 | 37.45 | % | 0.29 | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.18 | 1/30/2026 3:59:49 PM EST | |||
| 135.00 | 32.80 | 35.10 | 33.95 | % | 0.25 | 0 | 0 | 0.91 | 0.75 | 0.01 | -0.19 | 1/30/2026 3:59:49 PM EST | |||
| 140.00 | 29.70 | 32.80 | 31.25 | % | 0.22 | 0 | 0 | 0.93 | 0.71 | 0.01 | -0.20 | 1/30/2026 3:59:49 PM EST | |||
| 145.00 | 27.00 | 29.20 | 28.10 | % | 0.19 | 0 | 0 | 0.92 | 0.68 | 0.01 | -0.21 | 1/30/2026 3:59:49 PM EST | |||
| 150.00 | 24.70 | 27.50 | 26.10 | 31.46 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.94 | 0.64 | 0.01 | -0.22 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 22.30 | 24.20 | 23.25 | 28.46 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.92 | 0.60 | 0.01 | -0.23 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 160.00 | 20.00 | 22.00 | 21.00 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.92 | 0.56 | 0.01 | -0.23 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 17.30 | 20.70 | 19.00 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.93 | 0.53 | 0.01 | -0.23 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 170.00 | 16.00 | 18.00 | 17.00 | 23.35 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.92 | 0.49 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 14.70 | 17.00 | 15.85 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.95 | 0.46 | 0.01 | -0.23 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 180.00 | 12.70 | 14.80 | 13.75 | 18.30 | +1.20 | +7.02% | 0.08 | 2 | 16 | 0.92 | 0.43 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 185.00 | 11.70 | 14.10 | 12.90 | 18.50 | +1.63 | +9.67% | 0.07 | 1 | 4 | 0.95 | 0.40 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 190.00 | 10.60 | 12.10 | 11.35 | 12.50 | +1.88 | +17.71% | 0.06 | 2 | 81 | 0.94 | 0.37 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 195.00 | 9.50 | 11.60 | 10.55 | 10.36 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.95 | 0.34 | 0.01 | -0.21 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 200.00 | 8.60 | 9.90 | 9.25 | 11.14 | -1.99 | -15.16% | 0.05 | 5 | 5 | 0.94 | 0.31 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 210.00 | 6.60 | 8.10 | 7.35 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.94 | 0.27 | 0.01 | -0.19 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 220.00 | 5.40 | 7.30 | 6.35 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.97 | 0.23 | 0.01 | -0.18 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 230.00 | 4.40 | 5.50 | 4.95 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.96 | 0.19 | 0.00 | -0.16 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 240.00 | 3.00 | 5.50 | 4.25 | % | 0.02 | 0 | 0 | 0.97 | 0.16 | 0.00 | -0.15 | 1/30/2026 3:59:49 PM EST | |||
| 250.00 | 2.25 | 4.90 | 3.58 | % | 0.01 | 0 | 0 | 0.98 | 0.14 | 0.00 | -0.13 | 1/30/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.04 | 1/30/2026 3:59:49 PM EST | |||
| 85.00 | 0.15 | 1.55 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | -0.03 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 90.00 | 0.20 | 3.20 | 1.70 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.08 | 1/30/2026 3:59:49 PM EST | |||
| 95.00 | 0.50 | 3.60 | 2.05 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.09 | 1/30/2026 3:59:49 PM EST | |||
| 100.00 | 0.95 | 3.90 | 2.43 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.01 | -0.07 | 0.00 | -0.10 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 105.00 | 1.30 | 4.30 | 2.80 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.00 | -0.11 | 1/30/2026 3:59:49 PM EST | |||
| 110.00 | 2.05 | 4.80 | 3.43 | % | 0.03 | 0 | 0 | 0.95 | -0.11 | 0.00 | -0.13 | 1/30/2026 3:59:49 PM EST | |||
| 115.00 | 3.30 | 6.10 | 4.70 | 4.50 | -0.07 | -1.54% | 0.04 | 3 | 10 | 0.98 | -0.13 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 120.00 | 4.10 | 6.50 | 5.30 | 6.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | -0.16 | 0.00 | -0.16 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 125.00 | 5.40 | 7.80 | 6.60 | 6.58 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | -0.19 | 0.01 | -0.17 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 130.00 | 6.90 | 9.70 | 8.30 | % | 0.06 | 0 | 0 | 0.94 | -0.22 | 0.01 | -0.18 | 1/30/2026 3:59:49 PM EST | |||
| 135.00 | 8.00 | 11.80 | 9.90 | 8.82 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.93 | -0.25 | 0.01 | -0.19 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 140.00 | 10.60 | 12.90 | 11.75 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.92 | -0.29 | 0.01 | -0.20 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 145.00 | 12.30 | 15.00 | 13.65 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.91 | -0.32 | 0.01 | -0.21 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 150.00 | 14.60 | 17.50 | 16.05 | 15.03 | -2.22 | -12.87% | 0.11 | 2 | 205 | 0.91 | -0.36 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 17.20 | 19.90 | 18.55 | % | 0.12 | 0 | 0 | 0.91 | -0.40 | 0.01 | -0.23 | 1/30/2026 3:59:49 PM EST | |||
| 160.00 | 20.50 | 22.80 | 21.65 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.92 | -0.44 | 0.01 | -0.23 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 23.00 | 26.30 | 24.65 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.93 | -0.47 | 0.01 | -0.23 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 170.00 | 26.70 | 29.20 | 27.95 | 24.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | -0.51 | 0.01 | -0.23 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 29.50 | 32.70 | 31.10 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.93 | -0.54 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 180.00 | 33.00 | 36.10 | 34.55 | 28.50 | % | 0.19 | 2 | 0 | 0.93 | -0.57 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:49 PM EST | |
| 185.00 | 37.20 | 39.70 | 38.45 | % | 0.21 | 0 | 0 | 0.94 | -0.60 | 0.01 | -0.22 | 1/30/2026 3:59:49 PM EST | |||
| 190.00 | 40.40 | 43.40 | 41.90 | % | 0.22 | 0 | 0 | 0.93 | -0.63 | 0.01 | -0.22 | 1/30/2026 3:59:49 PM EST | |||
| 195.00 | 44.30 | 47.10 | 45.70 | 46.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.92 | -0.66 | 0.01 | -0.21 | 1/21/2026 | 1/30/2026 3:59:49 PM EST |
| 200.00 | 48.30 | 51.20 | 49.75 | % | 0.25 | 0 | 0 | 0.93 | -0.69 | 0.01 | -0.21 | 1/30/2026 3:59:49 PM EST | |||
| 210.00 | 56.60 | 59.70 | 58.15 | % | 0.28 | 0 | 0 | 0.94 | -0.73 | 0.01 | -0.19 | 1/30/2026 3:59:49 PM EST | |||
| 220.00 | 65.20 | 68.50 | 66.85 | % | 0.30 | 0 | 0 | 0.94 | -0.77 | 0.01 | -0.18 | 1/30/2026 3:59:49 PM EST | |||
| 230.00 | 74.10 | 78.00 | 76.05 | % | 0.33 | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.16 | 1/30/2026 3:59:49 PM EST | |||
| 240.00 | 83.10 | 86.30 | 84.70 | % | 0.35 | 0 | 0 | 0.93 | -0.84 | 0.00 | -0.15 | 1/30/2026 3:59:49 PM EST | |||
| 250.00 | 92.40 | 95.50 | 93.95 | % | 0.38 | 0 | 0 | 0.91 | -0.86 | 0.00 | -0.13 | 1/30/2026 3:59:49 PM EST |