Options Chain for VICOR CORP COM (VICR) - $63.67 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.70 | 45.70 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:37 PM EST |
| 22.50 | 39.20 | 43.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 25.00 | 36.50 | 40.80 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 32.00 | 35.90 | 18.20 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 26.50 | 29.90 | 11.00 | 0.00 | 0.00% | 0 | 52 | 1.21 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 22.30 | 25.40 | 12.49 | 0.00 | 0.00% | 0 | 85 | 1.01 | 0.97 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 17.60 | 21.40 | 9.45 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.93 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 13.60 | 16.00 | 6.00 | 0.00 | 0.00% | 0 | 189 | 0.80 | 0.87 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 10.20 | 11.30 | 10.74 | +6.04 | +128.52% | 6 | 643 | 0.54 | 0.79 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 6.60 | 8.20 | 5.20 | +2.53 | +94.76% | 2 | 28 | 0.53 | 0.67 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 3.90 | 4.70 | 3.00 | +1.17 | +63.94% | 17 | 20 | 0.47 | 0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 2.00 | 2.90 | 2.40 | +1.50 | +166.67% | 322 | 14 | 0.46 | 0.36 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 0.35 | 2.75 | 1.80 | -0.40 | -18.19% | 11 | 6 | 0.56 | 0.25 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 0.35 | 1.85 | % | 0 | 0 | 0.53 | 0.18 | 0.02 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 85.00 | 0.30 | 2.50 | 0.71 | % | 1 | 0 | 0.69 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 0.00 | 2.30 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 40.00 | 0.05 | 2.45 | 1.24 | 0.00 | 0.00% | 0 | 64 | 1.06 | -0.03 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 0.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 102 | 0.93 | -0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 0.60 | 2.25 | 0.90 | -4.10 | -82.00% | 20 | 35 | 0.68 | -0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 1.35 | 1.85 | 1.62 | -7.38 | -82.00% | 26 | 33 | 0.53 | -0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 2.75 | 3.30 | 3.20 | -9.90 | -75.58% | 39 | 15 | 0.50 | -0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 3.00 | 5.80 | 5.50 | -13.42 | -70.93% | 22 | 7 | 0.49 | -0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 8.20 | 9.80 | 8.00 | % | 8 | 0 | 0.55 | -0.64 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 75.00 | 10.60 | 14.50 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 80.00 | 15.30 | 18.00 | 15.68 | % | 3 | 0 | 0.64 | -0.82 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 85.00 | 19.80 | 23.60 | 21.93 | % | 1 | 0 | 0.88 | -0.88 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |