Options Chain for VICOR CORP COM (VICR) - $265.00 as of 4/24/2026 5:44:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 172.40 | 176.20 | 174.30 | 164.80 | 0.00 | 0.00% | 1.74 | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 105.00 | 167.50 | 171.30 | 169.40 | 148.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 110.00 | 162.60 | 166.30 | 164.45 | 160.80 | +22.90 | +16.61% | 1.49 | 1 | 2 | 1.53 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 115.00 | 157.70 | 161.50 | 159.60 | % | 1.39 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:35 PM EST | |||
| 120.00 | 152.80 | 156.60 | 154.70 | % | 1.29 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:35 PM EST | |||
| 125.00 | 147.90 | 151.70 | 149.80 | 128.60 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 130.00 | 143.10 | 146.90 | 145.00 | % | 1.12 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 4/24/2026 3:59:35 PM EST | |||
| 135.00 | 138.20 | 141.80 | 140.00 | % | 1.04 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.06 | 4/24/2026 3:59:35 PM EST | |||
| 140.00 | 133.60 | 137.30 | 135.45 | 131.70 | -16.50 | -11.14% | 0.97 | 1 | 1 | 1.22 | 0.98 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 145.00 | 128.70 | 131.80 | 130.25 | 127.00 | +28.24 | +28.60% | 0.90 | 1 | 1 | 1.18 | 0.97 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 150.00 | 124.00 | 127.10 | 125.55 | % | 0.84 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.09 | 4/24/2026 3:59:35 PM EST | |||
| 155.00 | 119.30 | 123.10 | 121.20 | % | 0.78 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.10 | 4/24/2026 3:59:35 PM EST | |||
| 160.00 | 114.70 | 118.50 | 116.60 | 81.38 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.88 | 0.95 | 0.00 | -0.11 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 165.00 | 110.10 | 113.90 | 112.00 | 113.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.88 | 0.94 | 0.00 | -0.12 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 170.00 | 105.60 | 109.40 | 107.50 | % | 0.63 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.13 | 4/24/2026 3:59:35 PM EST | |||
| 175.00 | 101.20 | 104.40 | 102.80 | % | 0.59 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.14 | 4/24/2026 3:59:35 PM EST | |||
| 180.00 | 96.80 | 100.50 | 98.65 | 94.90 | +1.50 | +1.61% | 0.55 | 1 | 3 | 0.89 | 0.91 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 185.00 | 92.60 | 96.30 | 94.45 | 47.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.88 | 0.90 | 0.00 | -0.17 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 190.00 | 88.50 | 92.10 | 90.30 | 63.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.88 | 0.89 | 0.00 | -0.18 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 195.00 | 84.40 | 88.10 | 86.25 | % | 0.44 | 0 | 0 | 0.88 | 0.88 | 0.00 | -0.20 | 4/24/2026 3:59:35 PM EST | |||
| 200.00 | 80.50 | 84.10 | 82.30 | 87.00 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.88 | 0.86 | 0.00 | -0.21 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 210.00 | 73.00 | 76.50 | 74.75 | 48.00 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.88 | 0.83 | 0.00 | -0.23 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 220.00 | 66.10 | 69.30 | 67.70 | 57.00 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.88 | 0.80 | 0.00 | -0.26 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 230.00 | 59.40 | 63.10 | 61.25 | 52.48 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.88 | 0.76 | 0.00 | -0.28 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 240.00 | 53.40 | 56.90 | 55.15 | 56.24 | +11.54 | +25.82% | 0.23 | 1 | 12 | 0.88 | 0.72 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 250.00 | 48.40 | 50.60 | 49.50 | 48.20 | +7.57 | +18.64% | 0.20 | 6 | 24 | 0.88 | 0.68 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 260.00 | 43.40 | 46.30 | 44.85 | 44.16 | +8.26 | +23.01% | 0.17 | 2 | 44 | 0.89 | 0.63 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 270.00 | 38.60 | 40.90 | 39.75 | 39.70 | +7.70 | +24.07% | 0.15 | 5 | 46 | 0.89 | 0.59 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 280.00 | 34.50 | 37.00 | 35.75 | 34.46 | +5.86 | +20.49% | 0.13 | 20 | 296 | 0.89 | 0.55 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 290.00 | 30.10 | 33.50 | 31.80 | 28.23 | +3.08 | +12.25% | 0.11 | 1 | 31 | 0.89 | 0.51 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 300.00 | 27.50 | 29.20 | 28.35 | 28.00 | +4.85 | +20.95% | 0.09 | 11 | 6 | 0.89 | 0.47 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 310.00 | 24.40 | 26.70 | 25.55 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.90 | 0.43 | 0.00 | -0.35 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 320.00 | 21.50 | 23.50 | 22.50 | 22.02 | +6.17 | +38.93% | 0.07 | 5 | 30 | 0.90 | 0.40 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 330.00 | 19.10 | 21.50 | 20.30 | 18.22 | +3.12 | +20.67% | 0.06 | 5 | 659 | 0.91 | 0.37 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 340.00 | 16.10 | 18.00 | 17.05 | 17.74 | +4.24 | +31.41% | 0.05 | 8 | 43 | 0.88 | 0.34 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 350.00 | 15.00 | 17.00 | 16.00 | % | 0.05 | 0 | 0 | 0.91 | 0.31 | 0.00 | -0.32 | 4/24/2026 3:59:35 PM EST | |||
| 360.00 | 12.50 | 15.80 | 14.15 | % | 0.04 | 0 | 0 | 0.91 | 0.29 | 0.00 | -0.31 | 4/24/2026 3:59:35 PM EST | |||
| 370.00 | 10.90 | 14.40 | 12.65 | % | 0.03 | 0 | 0 | 0.91 | 0.26 | 0.00 | -0.30 | 4/24/2026 3:59:35 PM EST | |||
| 380.00 | 9.00 | 12.60 | 10.80 | % | 0.03 | 0 | 0 | 0.90 | 0.24 | 0.00 | -0.28 | 4/24/2026 3:59:35 PM EST | |||
| 390.00 | 8.20 | 11.50 | 9.85 | % | 0.03 | 0 | 0 | 0.91 | 0.22 | 0.00 | -0.27 | 4/24/2026 3:59:35 PM EST | |||
| 400.00 | 7.10 | 10.40 | 8.75 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.00 | -0.25 | 4/24/2026 3:59:35 PM EST | |||
| 410.00 | 5.60 | 9.10 | 7.35 | % | 0.02 | 0 | 0 | 0.90 | 0.18 | 0.00 | -0.24 | 4/24/2026 3:59:35 PM EST | |||
| 420.00 | 6.10 | 8.50 | 7.30 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | 0.17 | 0.00 | -0.23 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 430.00 | 4.00 | 8.00 | 6.00 | % | 0.01 | 0 | 0 | 0.91 | 0.15 | 0.00 | -0.21 | 4/24/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:35 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:35 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:35 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.04 | 4/24/2026 3:59:35 PM EST | |||
| 135.00 | 0.40 | 1.70 | 1.05 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.99 | -0.02 | 0.00 | -0.06 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 140.00 | 0.55 | 2.95 | 1.75 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 145.00 | 0.50 | 3.20 | 1.85 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | -0.03 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 150.00 | 0.95 | 3.30 | 2.13 | 2.12 | -0.28 | -11.67% | 0.01 | 1 | 55 | 1.00 | -0.03 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 155.00 | 1.10 | 3.80 | 2.45 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | -0.04 | 0.00 | -0.10 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 160.00 | 0.80 | 4.10 | 2.45 | % | 0.02 | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.11 | 4/24/2026 3:59:35 PM EST | |||
| 165.00 | 1.25 | 4.50 | 2.88 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.93 | -0.06 | 0.00 | -0.12 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 170.00 | 1.35 | 4.70 | 3.03 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | -0.06 | 0.00 | -0.13 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 175.00 | 2.30 | 5.10 | 3.70 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.07 | 0.00 | -0.14 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 180.00 | 2.55 | 4.40 | 3.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | -0.09 | 0.00 | -0.16 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 185.00 | 3.80 | 6.80 | 5.30 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | -0.10 | 0.00 | -0.17 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 190.00 | 4.80 | 7.00 | 5.90 | 6.40 | 0.00 | 0.00% | 0.03 | 1 | 12 | 0.90 | -0.11 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 195.00 | 4.90 | 7.70 | 6.30 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.87 | -0.12 | 0.00 | -0.20 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 200.00 | 5.90 | 8.60 | 7.25 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.87 | -0.14 | 0.00 | -0.21 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 210.00 | 9.20 | 11.70 | 10.45 | 10.80 | +0.10 | +0.94% | 0.05 | 1 | 3 | 0.90 | -0.17 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 220.00 | 11.30 | 14.00 | 12.65 | 13.15 | -1.65 | -11.15% | 0.06 | 2 | 77 | 0.87 | -0.20 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 230.00 | 15.20 | 17.40 | 16.30 | 17.37 | % | 0.07 | 1 | 0 | 0.88 | -0.24 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 3:59:35 PM EST | |
| 240.00 | 19.70 | 21.90 | 20.80 | 21.20 | -3.81 | -15.24% | 0.09 | 1 | 4 | 0.90 | -0.28 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 250.00 | 23.90 | 26.40 | 25.15 | 25.07 | -5.07 | -16.83% | 0.10 | 2 | 16 | 0.90 | -0.32 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 260.00 | 28.80 | 31.40 | 30.10 | 29.80 | -5.70 | -16.06% | 0.12 | 1 | 29 | 0.91 | -0.37 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 270.00 | 33.90 | 36.50 | 35.20 | 36.10 | -4.20 | -10.43% | 0.13 | 2 | 3 | 0.90 | -0.41 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 280.00 | 40.20 | 42.50 | 41.35 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -0.45 | 0.00 | -0.35 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 290.00 | 46.10 | 48.50 | 47.30 | 49.90 | -24.50 | -32.93% | 0.16 | 4 | 1 | 0.91 | -0.49 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 300.00 | 52.50 | 55.00 | 53.75 | 46.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.91 | -0.53 | 0.00 | -0.35 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 310.00 | 59.10 | 62.00 | 60.55 | 91.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | -0.57 | 0.00 | -0.35 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 320.00 | 66.30 | 69.00 | 67.65 | % | 0.21 | 0 | 0 | 0.91 | -0.60 | 0.00 | -0.35 | 4/24/2026 3:59:35 PM EST | |||
| 330.00 | 73.30 | 76.50 | 74.90 | 109.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.63 | 0.00 | -0.34 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 340.00 | 81.70 | 84.30 | 83.00 | % | 0.24 | 0 | 0 | 0.92 | -0.66 | 0.00 | -0.33 | 4/24/2026 3:59:35 PM EST | |||
| 350.00 | 89.50 | 92.30 | 90.90 | % | 0.26 | 0 | 0 | 0.92 | -0.69 | 0.00 | -0.32 | 4/24/2026 3:59:35 PM EST | |||
| 360.00 | 96.90 | 100.40 | 98.65 | % | 0.27 | 0 | 0 | 0.91 | -0.71 | 0.00 | -0.31 | 4/24/2026 3:59:35 PM EST | |||
| 370.00 | 105.70 | 108.90 | 107.30 | % | 0.29 | 0 | 0 | 0.92 | -0.74 | 0.00 | -0.30 | 4/24/2026 3:59:35 PM EST | |||
| 380.00 | 113.90 | 117.50 | 115.70 | % | 0.30 | 0 | 0 | 0.92 | -0.76 | 0.00 | -0.28 | 4/24/2026 3:59:35 PM EST | |||
| 390.00 | 122.60 | 126.20 | 124.40 | % | 0.32 | 0 | 0 | 0.92 | -0.78 | 0.00 | -0.27 | 4/24/2026 3:59:35 PM EST | |||
| 400.00 | 131.50 | 135.20 | 133.35 | % | 0.33 | 0 | 0 | 0.92 | -0.80 | 0.00 | -0.25 | 4/24/2026 3:59:35 PM EST | |||
| 410.00 | 140.50 | 144.20 | 142.35 | % | 0.35 | 0 | 0 | 0.92 | -0.82 | 0.00 | -0.24 | 4/24/2026 3:59:35 PM EST | |||
| 420.00 | 149.70 | 153.40 | 151.55 | % | 0.36 | 0 | 0 | 0.92 | -0.83 | 0.00 | -0.23 | 4/24/2026 3:59:35 PM EST | |||
| 430.00 | 158.90 | 162.50 | 160.70 | % | 0.37 | 0 | 0 | 0.91 | -0.85 | 0.00 | -0.21 | 4/24/2026 3:59:35 PM EST |