Options Chain for VICOR CORP COM (VICR) - $92.19 as of 10/24/2025 6:46:39 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 | 58.70 | 62.70 | 60.70 | % | 2.02 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 35.00 | 53.70 | 57.70 | 55.70 | 14.50 | 0.00 | 0.00% | 1.59 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 3:59:57 PM EST |
| 40.00 | 48.80 | 52.80 | 50.80 | % | 1.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 45.00 | 44.00 | 47.00 | 45.50 | 9.70 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:57 PM EST |
| 50.00 | 39.30 | 41.70 | 40.50 | 43.00 | +1.50 | +3.62% | 0.81 | 10 | 115 | 1.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 34.60 | 37.00 | 35.80 | 37.00 | 0.00 | 0.00% | 0.65 | 0 | 46 | 1.35 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 29.30 | 32.20 | 30.75 | 35.50 | +3.40 | +10.60% | 0.51 | 2 | 124 | 1.21 | 0.98 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 25.50 | 26.60 | 26.05 | 26.50 | -1.71 | -6.07% | 0.40 | 2 | 73 | 0.86 | 0.96 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 19.80 | 22.40 | 21.10 | 21.00 | -1.35 | -6.04% | 0.30 | 3 | 206 | 0.89 | 0.91 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 75.00 | 14.90 | 18.80 | 16.85 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.94 | 0.84 | 0.01 | -0.08 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 80.00 | 11.80 | 13.90 | 12.85 | 12.00 | -2.40 | -16.67% | 0.16 | 3 | 189 | 0.63 | 0.77 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 85.00 | 8.00 | 10.30 | 9.15 | 10.40 | -0.10 | -0.96% | 0.11 | 12 | 233 | 0.60 | 0.67 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 90.00 | 4.00 | 7.40 | 5.70 | 5.90 | -1.43 | -19.51% | 0.06 | 20 | 422 | 0.54 | 0.55 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 95.00 | 3.70 | 4.30 | 4.00 | 3.80 | -1.00 | -20.84% | 0.04 | 60 | 296 | 0.58 | 0.41 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 0.50 | 3.90 | 2.20 | 2.35 | -0.75 | -24.20% | 0.02 | 172 | 312 | 0.52 | 0.27 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 2.60 | 1.33 | 1.55 | -0.30 | -16.22% | 0.01 | 13 | 14 | 0.49 | 0.16 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 1.50 | 0.78 | 0.90 | -0.15 | -14.29% | 0.01 | 15 | 122 | 0.50 | 0.09 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 115.00 | 0.05 | 1.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.05 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 120.00 | 0.25 | 1.70 | 0.98 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 1 | 0.73 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | 0.29 | % | 0.00 | 1 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 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 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.37 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.01 | -0.02 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.17 | -0.08 | -32.00% | 0.01 | 3 | 44 | 0.95 | -0.04 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 0.40 | 2.40 | 1.40 | 0.62 | -0.04 | -6.07% | 0.02 | 31 | 70 | 0.84 | -0.09 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 1.20 | 0.63 | 1.35 | +0.22 | +19.47% | 0.01 | 28 | 127 | 0.50 | -0.16 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 80.00 | 1.60 | 1.90 | 1.75 | 1.79 | +0.04 | +2.29% | 0.02 | 92 | 185 | 0.59 | -0.23 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 85.00 | 1.75 | 4.20 | 2.98 | 3.26 | -0.24 | -6.86% | 0.04 | 20 | 58 | 0.55 | -0.33 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 90.00 | 3.70 | 7.20 | 5.45 | 5.48 | +0.18 | +3.40% | 0.06 | 61 | 90 | 0.58 | -0.45 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 95.00 | 6.50 | 8.70 | 7.60 | 8.30 | +0.80 | +10.67% | 0.08 | 20 | 2 | 0.50 | -0.59 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 100.00 | 9.60 | 12.00 | 10.80 | 11.40 | +0.30 | +2.71% | 0.11 | 4 | 8 | 0.44 | -0.73 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 105.00 | 13.70 | 17.30 | 15.50 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.84 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 110.00 | 18.80 | 21.40 | 20.10 | % | 0.18 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 115.00 | 23.50 | 26.30 | 24.90 | % | 0.22 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 120.00 | 28.30 | 30.90 | 29.60 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 125.00 | 32.40 | 36.50 | 34.45 | % | 0.28 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 130.00 | 38.20 | 41.20 | 39.70 | 37.70 | +0.50 | +1.35% | 0.31 | 97 | 35 | 1.15 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |