Options Chain for VICOR CORP COM (VICR) - $53.87 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.00 | 33.90 | 35.60 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 26.50 | 31.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 21.50 | 25.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 16.60 | 21.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 12.10 | 15.20 | 11.40 | 0.00 | 0.00% | 0 | 48 | 1.13 | 0.97 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 8.50 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 327 | 0.74 | 0.89 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 5.40 | 6.40 | 5.40 | +0.09 | +1.70% | 4 | 403 | 0.59 | 0.72 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 2.55 | 2.85 | 2.80 | +0.25 | +9.81% | 10 | 515 | 0.51 | 0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | 1.06 | 0.00 | 0.00% | 0 | 2,036 | 0.50 | 0.26 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.30 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.13 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.05 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.34 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 89 | 1.09 | -0.01 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.11 | -0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 116 | 0.55 | -0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 1.35 | 2.35 | 1.85 | +0.35 | +23.34% | 25 | 829 | 0.59 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 3.30 | 4.70 | 3.70 | -0.50 | -11.91% | 1,049 | 1,903 | 0.56 | -0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 4.60 | 8.40 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.74 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 9.50 | 13.80 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.87 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 14.20 | 18.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |