Options Chain for VICOR CORP COM (VICR) - $186.11 as of 4/10/2026 5:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 168.00 | 170.80 | 169.40 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 163.00 | 165.80 | 164.40 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 158.00 | 160.80 | 159.40 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 152.50 | 155.70 | 154.10 | % | 3.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 147.50 | 150.80 | 149.15 | % | 3.31 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 142.50 | 145.20 | 143.85 | % | 2.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 137.50 | 141.10 | 139.30 | % | 2.53 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 132.50 | 136.20 | 134.35 | % | 2.24 | 0 | 97 | 9.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 127.50 | 130.20 | 128.85 | % | 1.98 | 0 | 10 | 9.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 123.30 | 125.70 | 124.50 | % | 1.78 | 0 | 26 | 8.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 117.40 | 120.80 | 119.10 | 69.90 | 0.00 | 0.00% | 1.59 | 0 | 35 | 8.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 80.00 | 112.50 | 115.40 | 113.95 | 76.70 | 0.00 | 0.00% | 1.42 | 0 | 66 | 7.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 85.00 | 107.50 | 110.80 | 109.15 | % | 1.28 | 0 | 24 | 7.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 90.00 | 102.50 | 106.00 | 104.25 | % | 1.16 | 0 | 78 | 7.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 95.00 | 97.50 | 100.30 | 98.90 | 89.20 | 0.00 | 0.00% | 1.04 | 0 | 36 | 6.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 100.00 | 92.50 | 95.30 | 93.90 | % | 0.94 | 0 | 78 | 5.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 105.00 | 87.50 | 90.70 | 89.10 | 87.30 | +2.20 | +2.59% | 0.85 | 5 | 24 | 5.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 110.00 | 82.50 | 85.50 | 84.00 | 71.40 | 0.00 | 0.00% | 0.76 | 0 | 75 | 5.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 115.00 | 77.50 | 81.00 | 79.25 | % | 0.69 | 0 | 24 | 5.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 120.00 | 72.50 | 75.90 | 74.20 | 34.35 | 0.00 | 0.00% | 0.62 | 0 | 47 | 4.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 125.00 | 67.50 | 70.80 | 69.15 | 57.59 | 0.00 | 0.00% | 0.55 | 0 | 32 | 4.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 130.00 | 62.50 | 66.10 | 64.30 | 61.55 | +29.65 | +92.95% | 0.49 | 2 | 87 | 3.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 135.00 | 57.50 | 60.80 | 59.15 | 14.00 | 0.00 | 0.00% | 0.44 | 0 | 58 | 3.82 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 140.00 | 52.40 | 55.90 | 54.15 | 46.40 | 0.00 | 0.00% | 0.39 | 0 | 169 | 3.56 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 145.00 | 47.60 | 50.60 | 49.10 | 41.70 | 0.00 | 0.00% | 0.34 | 0 | 115 | 3.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 43.20 | 44.90 | 44.05 | 44.98 | +7.28 | +19.31% | 0.29 | 2 | 50 | 2.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 155.00 | 37.60 | 40.70 | 39.15 | 37.00 | +7.15 | +23.96% | 0.25 | 1 | 41 | 2.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 160.00 | 32.60 | 35.70 | 34.15 | 35.03 | +10.43 | +42.40% | 0.21 | 1 | 41 | 2.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 27.70 | 31.00 | 29.35 | 23.80 | 0.00 | 0.00% | 0.18 | 0 | 84 | 2.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 170.00 | 23.50 | 25.80 | 24.65 | 19.18 | 0.00 | 0.00% | 0.14 | 0 | 435 | 1.79 | 0.98 | 0.01 | -0.10 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 175.00 | 17.90 | 20.70 | 19.30 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.52 | 0.94 | 0.01 | -0.37 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 13.30 | 16.50 | 14.90 | 14.20 | +2.20 | +18.34% | 0.08 | 4 | 70 | 1.44 | 0.86 | 0.02 | -0.67 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 185.00 | 9.40 | 12.40 | 10.90 | 14.00 | +5.60 | +66.67% | 0.06 | 13 | 56 | 0.91 | 0.76 | 0.02 | -0.96 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 190.00 | 6.30 | 8.20 | 7.25 | 7.50 | +1.50 | +25.00% | 0.04 | 567 | 746 | 0.89 | 0.63 | 0.03 | -1.16 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 195.00 | 3.80 | 5.60 | 4.70 | 4.80 | +1.10 | +29.73% | 0.02 | 74 | 327 | 0.91 | 0.48 | 0.03 | -1.20 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 200.00 | 2.05 | 3.00 | 2.53 | 1.85 | -0.35 | -15.91% | 0.01 | 53 | 674 | 0.86 | 0.33 | 0.03 | -1.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 210.00 | 0.40 | 1.25 | 0.83 | 0.55 | -0.10 | -15.39% | 0.00 | 22 | 391 | 0.91 | 0.10 | 0.01 | -0.50 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.25 | +0.08 | +47.06% | 0.00 | 1 | 129 | 1.40 | 0.02 | 0.00 | -0.09 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.67 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.03 | -37.50% | 0.00 | 33 | 43 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 47 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 1.35 | 0.70 | 0.07 | -0.03 | -30.00% | 0.01 | 19 | 262 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 236 | 3.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 365 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 136 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.08 | -0.47 | -85.46% | 0.00 | 2 | 68 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.48 | -57.84% | 0.00 | 16 | 141 | 1.19 | -0.02 | 0.01 | -0.10 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 175.00 | 0.15 | 0.60 | 0.38 | 0.30 | -1.50 | -83.34% | 0.00 | 22 | 84 | 0.90 | -0.06 | 0.01 | -0.37 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 0.60 | 1.05 | 0.83 | 1.50 | -0.49 | -24.63% | 0.00 | 39 | 434 | 0.89 | -0.14 | 0.02 | -0.67 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 185.00 | 1.30 | 2.70 | 2.00 | 2.29 | -1.71 | -42.75% | 0.01 | 29 | 61 | 0.94 | -0.24 | 0.02 | -0.96 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 190.00 | 2.60 | 5.20 | 3.90 | 4.50 | -1.55 | -25.62% | 0.02 | 38 | 52 | 0.99 | -0.37 | 0.03 | -1.16 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 195.00 | 4.50 | 7.00 | 5.75 | 4.10 | -9.20 | -69.18% | 0.03 | 19 | 4 | 0.89 | -0.52 | 0.03 | -1.20 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 200.00 | 7.40 | 10.40 | 8.90 | 6.90 | -13.60 | -66.35% | 0.04 | 12 | 8 | 0.89 | -0.67 | 0.03 | -1.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 210.00 | 14.90 | 18.40 | 16.65 | 15.90 | -5.00 | -23.93% | 0.08 | 1 | 107 | 1.27 | -0.90 | 0.01 | -0.50 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 220.00 | 24.20 | 27.80 | 26.00 | 25.20 | -9.38 | -27.13% | 0.12 | 1 | 10 | 1.50 | -0.98 | 0.00 | -0.09 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 230.00 | 34.00 | 37.80 | 35.90 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:57 PM EST | |||
| 240.00 | 44.10 | 47.10 | 45.60 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 250.00 | 54.20 | 57.70 | 55.95 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 260.00 | 64.20 | 67.70 | 65.95 | % | 0.25 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 270.00 | 74.20 | 77.70 | 75.95 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 280.00 | 84.20 | 87.70 | 85.95 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 290.00 | 94.20 | 97.70 | 95.95 | % | 0.33 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |