Options Chain for VICOR CORP COM (VICR) - $33.48 as of 4/26/2024 3:54:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 19.30 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 12.00 | 16.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 9.60 | 14.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 7.00 | 11.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 4.50 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.91 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 1.10 | 1.25 | 1.10 | +0.10 | +10.00% | 2 | 209 | 0.41 | 0.48 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 404 | 0.43 | 0.10 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.85 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.05 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | -0.20 | -57.15% | 2 | 55 | 0.48 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 1.60 | 1.70 | 1.75 | -1.35 | -43.55% | 14 | 91 | 0.43 | -0.52 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 4.00 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.90 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 8.20 | 13.00 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 13.20 | 18.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 18.20 | 23.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |