Options Chain for VICOR CORP COM (VICR) - $190.30 as of 2/24/2026 8:55:50 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 | 163.70 | 167.50 | 165.60 | 148.60 | 0.00 | 0.00% | 6.62 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 30.00 | 158.80 | 162.60 | 160.70 | 133.20 | 0.00 | 0.00% | 5.36 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 35.00 | 153.80 | 157.70 | 155.75 | % | 4.45 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 40.00 | 148.90 | 152.70 | 150.80 | 44.78 | 0.00 | 0.00% | 3.77 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/24/2026 3:59:56 PM EST |
| 45.00 | 143.90 | 147.80 | 145.85 | 49.50 | 0.00 | 0.00% | 3.24 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 3:59:56 PM EST |
| 50.00 | 139.00 | 142.80 | 140.90 | 104.25 | 0.00 | 0.00% | 2.82 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:56 PM EST |
| 55.00 | 134.00 | 137.90 | 135.95 | 94.20 | 0.00 | 0.00% | 2.47 | 0 | 4 | 2.22 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 60.00 | 128.90 | 132.90 | 130.90 | 96.53 | 0.00 | 0.00% | 2.18 | 0 | 97 | 2.05 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:56 PM EST |
| 65.00 | 124.30 | 128.00 | 126.15 | 73.35 | 0.00 | 0.00% | 1.94 | 0 | 10 | 1.93 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 2/24/2026 3:59:56 PM EST |
| 70.00 | 119.30 | 122.90 | 121.10 | 109.60 | -3.90 | -3.44% | 1.73 | 1 | 23 | 1.82 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 75.00 | 114.40 | 118.00 | 116.20 | 108.50 | 0.00 | 0.00% | 1.55 | 0 | 29 | 1.75 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 80.00 | 109.40 | 113.20 | 111.30 | 99.00 | 0.00 | 0.00% | 1.39 | 0 | 67 | 1.64 | 0.99 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 85.00 | 104.60 | 108.20 | 106.40 | 21.70 | 0.00 | 0.00% | 1.25 | 0 | 24 | 1.54 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 2/24/2026 3:59:56 PM EST |
| 90.00 | 99.60 | 103.50 | 101.55 | 74.25 | 0.00 | 0.00% | 1.13 | 0 | 88 | 1.48 | 0.98 | 0.00 | -0.03 | 1/27/2026 | 2/24/2026 3:59:56 PM EST |
| 95.00 | 95.50 | 98.20 | 96.85 | 62.35 | 0.00 | 0.00% | 1.02 | 0 | 37 | 1.35 | 0.98 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 3:59:56 PM EST |
| 100.00 | 90.10 | 93.00 | 91.55 | 81.00 | +17.25 | +27.06% | 0.92 | 4 | 89 | 1.23 | 0.97 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 105.00 | 85.40 | 88.20 | 86.80 | 47.15 | 0.00 | 0.00% | 0.83 | 0 | 34 | 0.92 | 0.96 | 0.00 | -0.06 | 1/9/2026 | 2/24/2026 3:59:56 PM EST |
| 110.00 | 80.90 | 83.90 | 82.40 | 56.20 | 0.00 | 0.00% | 0.75 | 0 | 82 | 0.93 | 0.95 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 115.00 | 76.60 | 78.90 | 77.75 | 70.00 | 0.00 | 0.00% | 0.68 | 0 | 23 | 0.91 | 0.94 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 120.00 | 71.40 | 74.70 | 73.05 | 54.50 | 0.00 | 0.00% | 0.61 | 0 | 51 | 0.92 | 0.93 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 125.00 | 67.30 | 69.70 | 68.50 | 28.35 | 0.00 | 0.00% | 0.55 | 0 | 33 | 0.91 | 0.92 | 0.00 | -0.10 | 1/13/2026 | 2/24/2026 3:59:56 PM EST |
| 130.00 | 62.60 | 65.60 | 64.10 | 46.00 | 0.00 | 0.00% | 0.49 | 0 | 87 | 0.89 | 0.90 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 135.00 | 58.50 | 61.40 | 59.95 | 53.35 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.89 | 0.88 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 140.00 | 54.60 | 57.40 | 56.00 | 44.37 | 0.00 | 0.00% | 0.40 | 0 | 154 | 0.89 | 0.86 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 145.00 | 50.80 | 53.30 | 52.05 | 33.05 | 0.00 | 0.00% | 0.36 | 0 | 86 | 0.88 | 0.84 | 0.00 | -0.15 | 1/20/2026 | 2/24/2026 3:59:56 PM EST |
| 150.00 | 46.70 | 49.00 | 47.85 | 34.66 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.85 | 0.82 | 0.00 | -0.16 | 2/12/2026 | 2/24/2026 3:59:56 PM EST |
| 155.00 | 42.70 | 45.90 | 44.30 | 20.54 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.85 | 0.79 | 0.00 | -0.17 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 160.00 | 39.70 | 42.30 | 41.00 | 25.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.85 | 0.76 | 0.01 | -0.18 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 165.00 | 36.70 | 38.60 | 37.65 | 28.89 | +2.09 | +7.80% | 0.23 | 12 | 81 | 0.85 | 0.73 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 170.00 | 33.10 | 35.80 | 34.45 | 31.46 | +9.25 | +41.65% | 0.20 | 23 | 434 | 0.84 | 0.70 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 175.00 | 30.30 | 32.80 | 31.55 | 28.41 | +8.31 | +41.35% | 0.18 | 18 | 9 | 0.83 | 0.67 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 180.00 | 27.70 | 29.80 | 28.75 | 22.35 | +5.35 | +31.48% | 0.16 | 13 | 36 | 0.83 | 0.63 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 185.00 | 25.00 | 27.40 | 26.20 | 25.74 | % | 0.14 | 14 | 0 | 0.83 | 0.60 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 190.00 | 22.30 | 24.90 | 23.60 | 22.47 | +5.67 | +33.75% | 0.12 | 202 | 806 | 0.82 | 0.56 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 195.00 | 19.90 | 23.00 | 21.45 | 15.00 | +7.10 | +89.88% | 0.11 | 61 | 40 | 0.82 | 0.53 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 200.00 | 18.00 | 20.40 | 19.20 | 19.85 | +7.55 | +61.39% | 0.10 | 24 | 616 | 0.81 | 0.50 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 210.00 | 14.70 | 16.80 | 15.75 | 14.77 | +5.67 | +62.31% | 0.07 | 302 | 97 | 0.81 | 0.43 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 220.00 | 11.50 | 13.80 | 12.65 | 11.80 | % | 0.06 | 72 | 0 | 0.80 | 0.37 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 230.00 | 9.00 | 11.30 | 10.15 | 9.70 | +2.20 | +29.34% | 0.04 | 6 | 7 | 0.80 | 0.32 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 240.00 | 6.90 | 9.30 | 8.10 | 7.00 | % | 0.03 | 2 | 0 | 0.80 | 0.26 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 250.00 | 5.30 | 7.60 | 6.45 | 6.10 | +2.92 | +91.83% | 0.03 | 25 | 7 | 0.79 | 0.22 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 260.00 | 4.00 | 6.10 | 5.05 | % | 0.02 | 0 | 0 | 0.79 | 0.18 | 0.00 | -0.14 | 2/24/2026 3:59:56 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 | 3.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 89 | 2.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.90 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 2/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 2/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 2/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.44 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.20 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.60 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 2/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.52 | -0.01 | 0.00 | -0.02 | 1/21/2026 | 2/24/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 2.55 | 1.30 | 1.35 | -1.53 | -53.13% | 0.01 | 1 | 103 | 1.10 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 2.70 | 1.38 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.04 | -0.02 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 2.80 | 1.43 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.98 | -0.03 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.06 | 2/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.35 | 2.80 | 1.58 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.05 | 0.00 | -0.07 | 2/13/2026 | 2/24/2026 3:59:56 PM EST |
| 115.00 | 1.00 | 2.80 | 1.90 | 2.40 | -4.65 | -65.96% | 0.02 | 1 | 3 | 0.94 | -0.06 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 120.00 | 1.45 | 3.80 | 2.63 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | -0.07 | 0.00 | -0.09 | 1/30/2026 | 2/24/2026 3:59:56 PM EST |
| 125.00 | 1.95 | 4.10 | 3.03 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.08 | 0.00 | -0.10 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 130.00 | 2.55 | 4.80 | 3.68 | 4.33 | -0.57 | -11.64% | 0.03 | 5 | 10 | 0.92 | -0.10 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 135.00 | 3.10 | 5.50 | 4.30 | 5.21 | -2.79 | -34.88% | 0.03 | 4 | 5 | 0.90 | -0.12 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 140.00 | 4.10 | 5.40 | 4.75 | 4.93 | -2.53 | -33.92% | 0.03 | 19 | 32 | 0.86 | -0.14 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 145.00 | 5.00 | 7.00 | 6.00 | 7.55 | -6.35 | -45.69% | 0.04 | 1 | 1 | 0.87 | -0.16 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 150.00 | 5.90 | 8.10 | 7.00 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.85 | -0.18 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 155.00 | 7.40 | 9.90 | 8.65 | 8.65 | -3.08 | -26.26% | 0.06 | 1 | 106 | 0.86 | -0.21 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 160.00 | 8.60 | 11.00 | 9.80 | 14.88 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.83 | -0.24 | 0.01 | -0.18 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 165.00 | 10.50 | 13.00 | 11.75 | 17.31 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.84 | -0.27 | 0.01 | -0.19 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 170.00 | 12.50 | 14.60 | 13.55 | 14.86 | -4.41 | -22.89% | 0.08 | 150 | 152 | 0.83 | -0.30 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 175.00 | 14.60 | 16.90 | 15.75 | 20.00 | -0.70 | -3.39% | 0.09 | 3 | 11 | 0.83 | -0.33 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 180.00 | 16.60 | 18.90 | 17.75 | 23.40 | % | 0.10 | 1 | 0 | 0.82 | -0.37 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 185.00 | 19.40 | 21.40 | 20.40 | 20.50 | -4.42 | -17.74% | 0.11 | 9 | 1 | 0.83 | -0.40 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 190.00 | 22.00 | 23.90 | 22.95 | 24.62 | % | 0.12 | 152 | 0 | 0.82 | -0.44 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 195.00 | 24.50 | 26.70 | 25.60 | 29.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.47 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 200.00 | 27.50 | 29.70 | 28.60 | 53.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.50 | 0.01 | -0.22 | 1/21/2026 | 2/24/2026 3:59:56 PM EST |
| 210.00 | 33.50 | 36.00 | 34.75 | % | 0.17 | 0 | 0 | 0.80 | -0.57 | 0.01 | -0.22 | 2/24/2026 3:59:56 PM EST | |||
| 220.00 | 40.80 | 42.90 | 41.85 | 52.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.80 | -0.63 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 230.00 | 48.00 | 50.40 | 49.20 | % | 0.21 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.20 | 2/24/2026 3:59:56 PM EST | |||
| 240.00 | 55.90 | 58.30 | 57.10 | % | 0.24 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.18 | 2/24/2026 3:59:56 PM EST | |||
| 250.00 | 64.40 | 67.00 | 65.70 | % | 0.26 | 0 | 0 | 0.79 | -0.78 | 0.01 | -0.16 | 2/24/2026 3:59:56 PM EST | |||
| 260.00 | 72.80 | 75.80 | 74.30 | % | 0.29 | 0 | 0 | 0.79 | -0.82 | 0.00 | -0.14 | 2/24/2026 3:59:56 PM EST |