Options Chain for VICOR CORP COM (VICR) - $45.97 as of 7/29/2025 2:47:04 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 | 20.70 | 21.80 | 21.25 | % | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 15.30 | 17.30 | 16.30 | 16.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 11.10 | 11.90 | 11.50 | 11.95 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.51 | 0.93 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 7.10 | 7.60 | 7.35 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.80 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 4.10 | 0.00 | 0.00% | 0.09 | 7 | 36 | 0.50 | 0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 1.90 | 2.15 | 2.03 | 1.79 | -0.21 | -10.50% | 0.04 | 6 | 32 | 0.51 | 0.37 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 0.85 | 1.05 | 0.95 | 0.85 | -0.10 | -10.53% | 0.02 | 2 | 19 | 0.51 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.02 | -4.45% | 0.01 | 1 | 26 | 0.52 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.28 | +0.04 | +16.67% | 0.00 | 3 | 30 | 0.53 | 0.07 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.39 | +0.16 | +69.57% | 0.00 | 4 | 151 | 0.66 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:04 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.01 | +0.03 | +3.07% | 0.03 | 5 | 59 | 0.51 | -0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 2.75 | 3.00 | 2.88 | 2.80 | +0.03 | +1.09% | 0.06 | 1 | 29 | 0.50 | -0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 5.60 | 6.00 | 5.80 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.49 | -0.63 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 9.60 | 10.10 | 9.85 | 9.72 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.52 | -0.78 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 13.90 | 14.70 | 14.30 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | -0.88 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 18.90 | 20.60 | 19.75 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.09 | -0.93 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 22.30 | 25.20 | 23.75 | % | 0.34 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 27.70 | 29.50 | 28.60 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 32.00 | 35.50 | 33.75 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 37.80 | 40.50 | 39.15 | 32.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |