Options Chain for VICOR CORP COM (VICR) - $170.60 as of 3/16/2026 6:30:25 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 | 104.00 | 107.70 | 105.85 | 106.79 | +9.79 | +10.10% | 1.32 | 1 | 6 | 5.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 99.00 | 102.90 | 100.95 | 120.70 | 0.00 | 0.00% | 1.19 | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 94.00 | 98.10 | 96.05 | 83.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 89.00 | 92.70 | 90.85 | 78.00 | 0.00 | 0.00% | 0.96 | 0 | 10 | 4.58 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 84.10 | 88.10 | 86.10 | 71.30 | 0.00 | 0.00% | 0.86 | 0 | 5 | 4.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 79.50 | 82.60 | 81.05 | 75.50 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 74.20 | 77.60 | 75.90 | 71.26 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 69.20 | 72.60 | 70.90 | 62.50 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 64.20 | 67.70 | 65.95 | 86.00 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.16 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 59.30 | 62.70 | 61.00 | 48.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.96 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 55.00 | 57.80 | 56.40 | 38.91 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.79 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 49.40 | 52.90 | 51.15 | 47.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.56 | 0.99 | 0.00 | -0.06 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 44.60 | 48.00 | 46.30 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.39 | 0.99 | 0.00 | -0.11 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 39.70 | 43.00 | 41.35 | 34.50 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.22 | 0.97 | 0.00 | -0.27 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 34.80 | 38.20 | 36.50 | 36.60 | +13.00 | +55.09% | 0.24 | 1 | 34 | 1.94 | 0.96 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 30.10 | 33.50 | 31.80 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.80 | 0.93 | 0.01 | -0.52 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 25.90 | 28.90 | 27.40 | 27.00 | +14.50 | +116.00% | 0.17 | 4 | 62 | 1.66 | 0.89 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 21.40 | 24.00 | 22.70 | 24.80 | +11.80 | +90.77% | 0.14 | 4 | 40 | 1.02 | 0.85 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 16.70 | 20.40 | 18.55 | 16.74 | +7.38 | +78.85% | 0.11 | 6 | 79 | 1.04 | 0.79 | 0.01 | -0.92 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 13.60 | 16.10 | 14.85 | 13.26 | +6.06 | +84.17% | 0.08 | 8 | 56 | 1.02 | 0.72 | 0.02 | -1.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 10.50 | 12.50 | 11.50 | 11.60 | +4.38 | +60.67% | 0.06 | 12 | 139 | 1.03 | 0.64 | 0.02 | -1.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 7.50 | 9.70 | 8.60 | 7.80 | +2.60 | +50.00% | 0.05 | 7 | 41 | 1.03 | 0.55 | 0.02 | -1.12 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 5.30 | 7.00 | 6.15 | 6.50 | +3.96 | +155.91% | 0.03 | 19 | 318 | 1.00 | 0.45 | 0.02 | -1.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 3.60 | 5.50 | 4.55 | 4.50 | +2.20 | +95.66% | 0.02 | 23 | 60 | 1.03 | 0.37 | 0.02 | -1.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 2.40 | 4.00 | 3.20 | 2.20 | +1.00 | +83.34% | 0.02 | 14 | 337 | 1.03 | 0.29 | 0.02 | -0.96 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 1.00 | 2.15 | 1.58 | 0.85 | -0.73 | -46.21% | 0.01 | 12 | 527 | 0.98 | 0.18 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 0.60 | 1.95 | 1.28 | 1.80 | +1.75 | +3,500.00% | 0.01 | 1 | 542 | 1.23 | 0.10 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 0.40 | -0.10 | -20.00% | 0.00 | 11 | 137 | 1.65 | 0.05 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.75 | -75.00% | 0.00 | 5 | 75 | 1.60 | 0.02 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 225 | 1.32 | 0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.15 | +0.05 | +50.00% | 0.00 | 20 | 42 | 1.57 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:06 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 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 3.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.22 | -68.75% | 0.00 | 92 | 183 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 0.05 | 2.30 | 1.18 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 1.20 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.48 | +0.08 | +20.00% | 0.01 | 2 | 32 | 3.00 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.52 | -0.18 | -25.72% | 0.01 | 1 | 361 | 2.79 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 0.30 | 1.80 | 1.05 | 0.30 | -2.35 | -88.68% | 0.01 | 35 | 106 | 1.99 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 301 | 2.38 | -0.01 | 0.00 | -0.11 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 0.10 | 1.65 | 0.88 | 0.40 | -1.58 | -79.80% | 0.01 | 1 | 53 | 1.48 | -0.03 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.78 | -0.04 | 0.00 | -0.35 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 0.40 | 1.75 | 1.08 | 1.35 | -1.55 | -53.45% | 0.01 | 1 | 59 | 1.22 | -0.07 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 0.75 | 2.05 | 1.40 | 1.32 | -4.98 | -79.05% | 0.01 | 1 | 164 | 1.22 | -0.11 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 1.20 | 2.15 | 1.68 | 1.98 | -6.02 | -75.25% | 0.01 | 10 | 130 | 1.12 | -0.15 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 1.95 | 3.20 | 2.58 | 3.10 | -4.60 | -59.74% | 0.02 | 10 | 78 | 1.11 | -0.21 | 0.01 | -0.92 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 3.00 | 4.50 | 3.75 | 4.60 | -4.00 | -46.52% | 0.02 | 32 | 148 | 1.08 | -0.28 | 0.02 | -1.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 4.60 | 6.50 | 5.55 | 5.90 | -8.40 | -58.75% | 0.03 | 6 | 26 | 1.08 | -0.36 | 0.02 | -1.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 6.50 | 9.60 | 8.05 | 9.30 | -3.94 | -29.76% | 0.04 | 1 | 52 | 1.11 | -0.45 | 0.02 | -1.12 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 9.30 | 11.60 | 10.45 | 10.63 | -17.36 | -62.03% | 0.05 | 2 | 5 | 1.06 | -0.55 | 0.02 | -1.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 12.60 | 14.90 | 13.75 | 34.20 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.08 | -0.63 | 0.02 | -1.05 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 16.30 | 18.70 | 17.50 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.08 | -0.71 | 0.02 | -0.96 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 24.20 | 27.60 | 25.90 | 38.30 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.05 | -0.82 | 0.01 | -0.75 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 33.50 | 36.90 | 35.20 | 52.14 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.56 | -0.90 | 0.01 | -0.49 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 43.10 | 46.50 | 44.80 | 98.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.73 | -0.95 | 0.00 | -0.28 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 53.40 | 56.00 | 54.70 | 71.59 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.82 | -0.98 | 0.00 | -0.16 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 62.80 | 66.20 | 64.50 | % | 0.26 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.08 | 3/16/2026 4:00:06 PM EST | |||
| 260.00 | 73.30 | 75.80 | 74.55 | 61.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.15 | -1.00 | 0.00 | -0.03 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 82.60 | 86.10 | 84.35 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST |