Options Chain for VICOR CORP COM (VICR) - $157.96 as of 3/26/2026 10:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.00 | 66.70 | 65.35 | % | 0.69 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.09 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 59.70 | 62.30 | 61.00 | % | 0.61 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.11 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 55.60 | 58.80 | 57.20 | % | 0.54 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 51.60 | 54.70 | 53.15 | % | 0.48 | 0 | 0 | 1.02 | 0.87 | 0.00 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 48.00 | 51.00 | 49.50 | % | 0.43 | 0 | 0 | 1.04 | 0.85 | 0.00 | -0.16 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 44.20 | 47.30 | 45.75 | % | 0.38 | 0 | 0 | 1.03 | 0.82 | 0.00 | -0.18 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 40.80 | 43.80 | 42.30 | % | 0.34 | 0 | 0 | 1.03 | 0.79 | 0.00 | -0.19 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 38.00 | 40.60 | 39.30 | % | 0.30 | 0 | 0 | 1.04 | 0.76 | 0.01 | -0.20 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 34.50 | 37.70 | 36.10 | % | 0.27 | 0 | 0 | 1.03 | 0.73 | 0.01 | -0.22 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 31.70 | 34.40 | 33.05 | % | 0.24 | 0 | 0 | 1.03 | 0.70 | 0.01 | -0.23 | 3/26/2026 3:59:59 PM EST | |||
| 145.00 | 29.10 | 32.00 | 30.55 | % | 0.21 | 0 | 0 | 1.03 | 0.67 | 0.01 | -0.23 | 3/26/2026 3:59:59 PM EST | |||
| 150.00 | 26.70 | 29.50 | 28.10 | % | 0.19 | 0 | 0 | 1.04 | 0.63 | 0.01 | -0.24 | 3/26/2026 3:59:59 PM EST | |||
| 155.00 | 24.60 | 27.20 | 25.90 | % | 0.17 | 0 | 0 | 1.04 | 0.60 | 0.01 | -0.25 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 22.50 | 24.80 | 23.65 | 25.50 | % | 0.15 | 6 | 0 | 1.04 | 0.57 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 165.00 | 20.20 | 22.80 | 21.50 | 24.20 | % | 0.13 | 6 | 1 | 1.03 | 0.54 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 170.00 | 18.10 | 21.30 | 19.70 | 25.80 | % | 0.12 | 6 | 0 | 1.04 | 0.51 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 175.00 | 17.10 | 19.20 | 18.15 | % | 0.10 | 0 | 0 | 1.04 | 0.48 | 0.01 | -0.25 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 15.20 | 18.10 | 16.65 | 18.70 | -10.30 | -35.52% | 0.09 | 10 | 3 | 1.04 | 0.45 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 185.00 | 13.50 | 16.10 | 14.80 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | 0.42 | 0.01 | -0.25 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 190.00 | 12.40 | 15.20 | 13.80 | 19.00 | -6.25 | -24.76% | 0.07 | 1 | 24 | 1.04 | 0.39 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 11.00 | 13.40 | 12.20 | % | 0.06 | 0 | 0 | 1.02 | 0.37 | 0.01 | -0.24 | 3/26/2026 3:59:59 PM EST | |||
| 200.00 | 10.40 | 12.10 | 11.25 | 12.30 | % | 0.06 | 1 | 7 | 1.03 | 0.34 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 210.00 | 8.70 | 10.20 | 9.45 | 10.10 | % | 0.04 | 1 | 0 | 1.04 | 0.30 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 220.00 | 7.10 | 9.00 | 8.05 | 8.40 | -8.62 | -50.65% | 0.04 | 5 | 1 | 1.05 | 0.26 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 230.00 | 5.50 | 7.10 | 6.30 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.03 | 0.22 | 0.00 | -0.19 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 240.00 | 5.00 | 7.50 | 6.25 | 9.51 | -1.99 | -17.31% | 0.03 | 1 | 12 | 1.09 | 0.19 | 0.00 | -0.17 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 250.00 | 3.90 | 5.20 | 4.55 | 4.70 | -5.80 | -55.24% | 0.02 | 2 | 4 | 1.05 | 0.17 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 260.00 | 3.20 | 5.20 | 4.20 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.08 | 0.14 | 0.00 | -0.14 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 270.00 | 2.75 | 4.60 | 3.68 | 4.60 | -2.61 | -36.20% | 0.01 | 5 | 23 | 1.09 | 0.12 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 280.00 | 2.30 | 4.10 | 3.20 | 2.25 | % | 0.01 | 4 | 0 | 1.10 | 0.10 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.75 | 2.85 | 1.80 | 1.42 | % | 0.02 | 3 | 0 | 1.00 | -0.06 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 100.00 | 1.00 | 3.60 | 2.30 | % | 0.02 | 0 | 0 | 0.98 | -0.08 | 0.00 | -0.11 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 2.40 | 4.60 | 3.50 | % | 0.03 | 0 | 0 | 1.04 | -0.10 | 0.00 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 3.60 | 5.80 | 4.70 | % | 0.04 | 0 | 0 | 1.05 | -0.13 | 0.00 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 4.60 | 7.00 | 5.80 | % | 0.05 | 0 | 0 | 1.05 | -0.15 | 0.00 | -0.16 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 5.70 | 8.40 | 7.05 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | -0.18 | 0.00 | -0.18 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 125.00 | 7.70 | 10.00 | 8.85 | 8.69 | % | 0.07 | 3 | 0 | 1.05 | -0.21 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 130.00 | 9.40 | 12.00 | 10.70 | 7.60 | % | 0.08 | 1 | 0 | 1.06 | -0.24 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 135.00 | 11.50 | 13.80 | 12.65 | % | 0.09 | 0 | 2 | 1.06 | -0.27 | 0.01 | -0.22 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 13.30 | 16.00 | 14.65 | 12.20 | +0.20 | +1.67% | 0.10 | 2 | 4 | 1.05 | -0.30 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 145.00 | 15.60 | 18.30 | 16.95 | 16.76 | % | 0.12 | 4 | 3 | 1.05 | -0.33 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 150.00 | 18.10 | 20.80 | 19.45 | 16.00 | +0.40 | +2.57% | 0.13 | 1 | 21 | 1.05 | -0.37 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 155.00 | 20.70 | 23.40 | 22.05 | % | 0.14 | 0 | 0 | 1.04 | -0.40 | 0.01 | -0.25 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 23.70 | 26.50 | 25.10 | 25.50 | % | 0.16 | 4 | 0 | 1.05 | -0.43 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 165.00 | 26.70 | 29.20 | 27.95 | 24.00 | % | 0.17 | 1 | 0 | 1.05 | -0.46 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 170.00 | 29.80 | 32.50 | 31.15 | 19.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.49 | 0.01 | -0.25 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 175.00 | 33.30 | 35.50 | 34.40 | % | 0.20 | 0 | 0 | 1.05 | -0.52 | 0.01 | -0.25 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 36.60 | 39.10 | 37.85 | 30.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.05 | -0.55 | 0.01 | -0.25 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 185.00 | 40.00 | 43.00 | 41.50 | 33.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.05 | -0.58 | 0.01 | -0.25 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 190.00 | 43.70 | 46.40 | 45.05 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.05 | -0.61 | 0.01 | -0.24 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 47.50 | 50.40 | 48.95 | % | 0.25 | 0 | 1 | 1.05 | -0.63 | 0.01 | -0.24 | 3/26/2026 3:59:59 PM EST | |||
| 200.00 | 51.50 | 54.00 | 52.75 | % | 0.26 | 0 | 1 | 1.05 | -0.66 | 0.01 | -0.23 | 3/26/2026 3:59:59 PM EST | |||
| 210.00 | 59.60 | 62.20 | 60.90 | % | 0.29 | 0 | 0 | 1.05 | -0.70 | 0.01 | -0.22 | 3/26/2026 3:59:59 PM EST | |||
| 220.00 | 68.20 | 70.80 | 69.50 | % | 0.32 | 0 | 0 | 1.07 | -0.74 | 0.01 | -0.20 | 3/26/2026 3:59:59 PM EST | |||
| 230.00 | 76.70 | 79.10 | 77.90 | 68.10 | % | 0.34 | 1 | 0 | 1.05 | -0.78 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 240.00 | 85.60 | 88.60 | 87.10 | % | 0.36 | 0 | 0 | 1.07 | -0.81 | 0.00 | -0.17 | 3/26/2026 3:59:59 PM EST | |||
| 250.00 | 94.90 | 97.70 | 96.30 | % | 0.39 | 0 | 0 | 1.08 | -0.83 | 0.00 | -0.15 | 3/26/2026 3:59:59 PM EST | |||
| 260.00 | 104.00 | 106.70 | 105.35 | % | 0.41 | 0 | 0 | 1.06 | -0.86 | 0.00 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 270.00 | 113.40 | 116.30 | 114.85 | % | 0.43 | 0 | 0 | 1.07 | -0.88 | 0.00 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 280.00 | 122.90 | 125.00 | 123.95 | % | 0.44 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.11 | 3/26/2026 3:59:59 PM EST |