Options Chain for VICOR CORP COM (VICR) - $206.44 as of 7/27/2026 9:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 91.00 | 96.30 | 93.65 | % | 0.81 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 86.60 | 92.70 | 89.65 | 110.20 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.13 | 0.93 | 0.00 | -0.11 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 82.10 | 87.40 | 84.75 | % | 0.68 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 77.90 | 83.50 | 80.70 | % | 0.62 | 0 | 0 | 1.12 | 0.90 | 0.00 | -0.14 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 73.80 | 80.00 | 76.90 | % | 0.57 | 0 | 0 | 1.13 | 0.88 | 0.00 | -0.16 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 70.00 | 75.60 | 72.80 | % | 0.52 | 0 | 0 | 1.11 | 0.87 | 0.00 | -0.18 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 66.20 | 72.10 | 69.15 | % | 0.48 | 0 | 0 | 1.12 | 0.85 | 0.00 | -0.19 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 62.60 | 69.20 | 65.90 | % | 0.44 | 0 | 0 | 1.14 | 0.83 | 0.00 | -0.21 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 59.10 | 64.20 | 61.65 | % | 0.40 | 0 | 0 | 1.10 | 0.81 | 0.00 | -0.22 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 55.70 | 61.50 | 58.60 | % | 0.37 | 0 | 0 | 1.11 | 0.79 | 0.00 | -0.24 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 52.10 | 59.10 | 55.60 | % | 0.34 | 0 | 0 | 1.12 | 0.77 | 0.00 | -0.25 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 49.00 | 55.60 | 52.30 | % | 0.31 | 0 | 0 | 1.10 | 0.75 | 0.00 | -0.26 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 47.40 | 53.00 | 50.20 | % | 0.29 | 0 | 0 | 1.13 | 0.72 | 0.00 | -0.27 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 44.60 | 49.70 | 47.15 | 51.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | 0.70 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 41.90 | 47.30 | 44.60 | % | 0.24 | 0 | 0 | 1.13 | 0.68 | 0.00 | -0.29 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 38.80 | 44.00 | 41.40 | % | 0.22 | 0 | 0 | 1.10 | 0.66 | 0.00 | -0.30 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 35.20 | 41.70 | 38.45 | 62.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.08 | 0.63 | 0.00 | -0.30 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 32.80 | 38.50 | 35.65 | 31.04 | -9.92 | -24.22% | 0.18 | 1 | 2 | 1.06 | 0.61 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 29.70 | 35.00 | 32.35 | 28.70 | -6.80 | -19.16% | 0.15 | 17 | 7 | 1.09 | 0.56 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 25.30 | 29.70 | 27.50 | 25.50 | -12.00 | -32.00% | 0.12 | 8 | 43 | 1.06 | 0.52 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 21.40 | 26.10 | 23.75 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.04 | 0.47 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 18.70 | 23.10 | 20.90 | 19.00 | -15.00 | -44.12% | 0.09 | 2 | 2 | 1.05 | 0.43 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 16.10 | 21.40 | 18.75 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.06 | 0.39 | 0.00 | -0.30 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 13.70 | 19.30 | 16.50 | 14.63 | -5.37 | -26.85% | 0.06 | 5 | 17 | 1.07 | 0.35 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 11.70 | 16.70 | 14.20 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.06 | 0.32 | 0.00 | -0.28 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 280.00 | 9.10 | 13.70 | 11.40 | % | 0.04 | 0 | 0 | 1.02 | 0.29 | 0.00 | -0.26 | 7/27/2026 4:00:02 PM EST | |||
| 290.00 | 8.50 | 11.70 | 10.10 | % | 0.03 | 0 | 0 | 1.03 | 0.26 | 0.00 | -0.25 | 7/27/2026 4:00:02 PM EST | |||
| 300.00 | 6.30 | 10.50 | 8.40 | 8.00 | -2.41 | -23.16% | 0.03 | 3 | 58 | 1.01 | 0.23 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 310.00 | 5.40 | 11.20 | 8.30 | 22.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | 0.20 | 0.00 | -0.21 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 320.00 | 5.30 | 8.70 | 7.00 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.04 | 0.18 | 0.00 | -0.20 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 330.00 | 3.50 | 7.60 | 5.55 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.16 | 0.00 | -0.18 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 3.00 | 8.50 | 5.75 | 4.00 | -2.90 | -42.03% | 0.02 | 3 | 3 | 1.06 | 0.14 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 350.00 | 1.60 | 8.00 | 4.80 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | 0.13 | 0.00 | -0.15 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 360.00 | 2.85 | 6.90 | 4.88 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.11 | 0.00 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 370.00 | 2.35 | 7.10 | 4.73 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.10 | 0.00 | -0.13 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 380.00 | 0.20 | 6.80 | 3.50 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.09 | 0.00 | -0.11 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 390.00 | 0.05 | 6.90 | 3.48 | 1.95 | -1.75 | -47.30% | 0.01 | 2 | 5 | 1.01 | 0.08 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 400.00 | 0.65 | 7.20 | 3.93 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.11 | 0.07 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 1.55 | 3.50 | 2.53 | % | 0.02 | 0 | 0 | 1.11 | -0.06 | 0.00 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 1.95 | 4.50 | 3.23 | 4.72 | +1.52 | +47.50% | 0.03 | 10 | 8 | 1.11 | -0.07 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 2.85 | 7.30 | 5.08 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.19 | -0.09 | 0.00 | -0.13 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 4.00 | 7.80 | 5.90 | % | 0.05 | 0 | 0 | 1.18 | -0.10 | 0.00 | -0.14 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 4.50 | 9.30 | 6.90 | 6.00 | % | 0.05 | 1 | 0 | 1.17 | -0.12 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 140.00 | 5.90 | 9.70 | 7.80 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.16 | -0.13 | 0.00 | -0.18 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 5.80 | 10.30 | 8.05 | 5.00 | -1.60 | -24.25% | 0.06 | 2 | 40 | 1.10 | -0.15 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 6.60 | 11.50 | 9.05 | 8.74 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.08 | -0.17 | 0.00 | -0.21 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 9.10 | 13.90 | 11.50 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.12 | -0.19 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 11.10 | 15.00 | 13.05 | 14.21 | +3.83 | +36.90% | 0.08 | 11 | 9 | 1.12 | -0.21 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 11.60 | 16.60 | 14.10 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 105 | 1.09 | -0.23 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 13.90 | 19.00 | 16.45 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 76 | 1.11 | -0.25 | 0.00 | -0.26 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 15.30 | 21.00 | 18.15 | 13.87 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.09 | -0.28 | 0.00 | -0.27 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 18.60 | 22.80 | 20.70 | 18.46 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.11 | -0.30 | 0.00 | -0.28 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 20.60 | 25.60 | 23.10 | 20.31 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.11 | -0.32 | 0.00 | -0.29 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 23.30 | 28.00 | 25.65 | 20.41 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.11 | -0.34 | 0.00 | -0.30 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 24.50 | 30.00 | 27.25 | 27.09 | +5.49 | +25.42% | 0.14 | 2 | 2 | 1.08 | -0.37 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 28.50 | 33.00 | 30.75 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.11 | -0.39 | 0.00 | -0.31 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 34.20 | 39.00 | 36.60 | 39.75 | +6.43 | +19.30% | 0.17 | 3 | 176 | 1.11 | -0.44 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 39.10 | 42.90 | 41.00 | 46.21 | +11.11 | +31.66% | 0.19 | 1 | 11 | 1.05 | -0.48 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 45.80 | 51.00 | 48.40 | 45.40 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.08 | -0.53 | 0.00 | -0.32 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 52.40 | 56.50 | 54.45 | 59.45 | +15.05 | +33.90% | 0.23 | 1 | 9 | 1.05 | -0.57 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 59.70 | 64.80 | 62.25 | 51.10 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.07 | -0.61 | 0.00 | -0.30 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 67.80 | 72.60 | 70.20 | 55.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.08 | -0.65 | 0.00 | -0.29 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 75.00 | 80.10 | 77.55 | 83.55 | +8.73 | +11.67% | 0.29 | 1 | 1 | 1.06 | -0.68 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 280.00 | 83.00 | 89.00 | 86.00 | 82.49 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.07 | -0.71 | 0.00 | -0.26 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 290.00 | 91.40 | 96.30 | 93.85 | % | 0.32 | 0 | 0 | 1.05 | -0.74 | 0.00 | -0.25 | 7/27/2026 4:00:02 PM EST | |||
| 300.00 | 99.00 | 105.40 | 102.20 | % | 0.34 | 0 | 0 | 1.03 | -0.77 | 0.00 | -0.23 | 7/27/2026 4:00:02 PM EST | |||
| 310.00 | 107.70 | 114.20 | 110.95 | % | 0.36 | 0 | 0 | 1.03 | -0.80 | 0.00 | -0.21 | 7/27/2026 4:00:02 PM EST | |||
| 320.00 | 115.80 | 123.10 | 119.45 | % | 0.37 | 0 | 0 | 0.97 | -0.82 | 0.00 | -0.20 | 7/27/2026 4:00:02 PM EST | |||
| 330.00 | 125.60 | 132.30 | 128.95 | % | 0.39 | 0 | 0 | 1.00 | -0.84 | 0.00 | -0.18 | 7/27/2026 4:00:02 PM EST | |||
| 340.00 | 134.50 | 141.60 | 138.05 | % | 0.41 | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.17 | 7/27/2026 4:00:02 PM EST | |||
| 350.00 | 144.50 | 150.90 | 147.70 | % | 0.42 | 0 | 0 | 1.01 | -0.87 | 0.00 | -0.15 | 7/27/2026 4:00:02 PM EST | |||
| 360.00 | 152.20 | 160.30 | 156.25 | % | 0.43 | 0 | 0 | 1.22 | -0.89 | 0.00 | -0.14 | 7/27/2026 4:00:02 PM EST | |||
| 370.00 | 161.20 | 169.60 | 165.40 | % | 0.45 | 0 | 0 | 1.27 | -0.90 | 0.00 | -0.13 | 7/27/2026 4:00:02 PM EST | |||
| 380.00 | 173.40 | 179.20 | 176.30 | % | 0.46 | 0 | 0 | 1.28 | -0.91 | 0.00 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 390.00 | 181.60 | 188.90 | 185.25 | % | 0.47 | 0 | 0 | 1.30 | -0.92 | 0.00 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 400.00 | 192.70 | 198.60 | 195.65 | % | 0.49 | 0 | 0 | 1.32 | -0.93 | 0.00 | -0.10 | 7/27/2026 4:00:02 PM EST |