Options Chain for VICOR CORP COM (VICR) - $99.62 as of 12/9/2025 7:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 67.30 | 71.00 | 69.15 | % | 2.31 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 35.00 | 62.30 | 66.20 | 64.25 | % | 1.84 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 40.00 | 57.30 | 61.20 | 59.25 | % | 1.48 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 45.00 | 52.30 | 56.20 | 54.25 | % | 1.21 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 47.30 | 51.20 | 49.25 | % | 0.98 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 55.00 | 42.30 | 46.20 | 44.25 | 35.32 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 37.30 | 41.20 | 39.25 | % | 0.65 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 65.00 | 32.60 | 35.50 | 34.05 | 22.60 | 0.00 | 0.00% | 0.52 | 0 | 90 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 27.40 | 30.70 | 29.05 | 23.07 | 0.00 | 0.00% | 0.42 | 0 | 48 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 22.40 | 26.30 | 24.35 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 17.60 | 21.00 | 19.30 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.39 | 0.97 | 0.01 | -0.04 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 12.90 | 16.40 | 14.65 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.21 | 0.91 | 0.01 | -0.09 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 8.70 | 10.80 | 9.75 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.81 | 0.81 | 0.02 | -0.14 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 4.90 | 7.30 | 6.10 | 7.00 | +1.58 | +29.16% | 0.06 | 1 | 312 | 0.57 | 0.68 | 0.04 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 3.50 | 4.00 | 3.75 | 3.60 | -0.40 | -10.00% | 0.04 | 33 | 409 | 0.65 | 0.47 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 1.55 | 2.50 | 2.03 | 2.00 | 0.00 | 0.00% | 0.02 | 1 | 197 | 0.65 | 0.29 | 0.04 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 110.00 | 0.50 | 2.75 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.77 | 0.16 | 0.02 | -0.12 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 115.00 | 0.20 | 1.30 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.11 | 0.02 | -0.10 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.05 | 0.01 | -0.06 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.03 | 0.01 | -0.03 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.02 | 0.00 | -0.03 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.02 | 0.00 | -0.03 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 510 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.41 | -0.51 | -55.44% | 0.00 | 1 | 99 | 0.79 | -0.03 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 1.30 | 0.73 | 0.19 | -0.76 | -80.00% | 0.01 | 36 | 263 | 0.72 | -0.09 | 0.01 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.15 | 1.75 | 0.95 | 1.20 | -0.77 | -39.09% | 0.01 | 21 | 150 | 0.56 | -0.19 | 0.02 | -0.14 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 2.05 | 2.80 | 2.43 | 2.48 | -0.52 | -17.34% | 0.03 | 15 | 67 | 0.64 | -0.32 | 0.04 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 4.10 | 6.20 | 5.15 | 4.55 | -0.25 | -5.21% | 0.05 | 11 | 59 | 0.70 | -0.53 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 6.40 | 9.40 | 7.90 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.58 | -0.71 | 0.04 | -0.16 | 11/13/2025 | 12/9/2025 3:59:58 PM EST |
| 110.00 | 10.20 | 13.60 | 11.90 | % | 0.11 | 0 | 0 | 0.98 | -0.84 | 0.02 | -0.12 | 12/9/2025 3:59:58 PM EST | |||
| 115.00 | 14.10 | 18.00 | 16.05 | % | 0.14 | 0 | 0 | 1.05 | -0.89 | 0.02 | -0.10 | 12/9/2025 3:59:58 PM EST | |||
| 120.00 | 18.90 | 22.80 | 20.85 | % | 0.17 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.06 | 12/9/2025 3:59:58 PM EST | |||
| 125.00 | 23.80 | 27.70 | 25.75 | % | 0.21 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.03 | 12/9/2025 3:59:58 PM EST | |||
| 130.00 | 28.80 | 32.70 | 30.75 | % | 0.24 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.03 | 12/9/2025 3:59:58 PM EST | |||
| 135.00 | 33.80 | 37.70 | 35.75 | % | 0.26 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.03 | 12/9/2025 3:59:58 PM EST | |||
| 140.00 | 38.80 | 42.70 | 40.75 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:58 PM EST |