Options Chain for VICOR CORP COM (VICR) - $172.14 as of 1/30/2026 7:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 106.30 | 110.00 | 108.15 | % | 2.16 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 55.00 | 101.30 | 105.00 | 103.15 | % | 1.88 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 60.00 | 96.30 | 100.00 | 98.15 | % | 1.64 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 65.00 | 91.40 | 95.00 | 93.20 | % | 1.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 70.00 | 86.80 | 90.00 | 88.40 | % | 1.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 75.00 | 81.60 | 85.00 | 83.30 | % | 1.11 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 76.50 | 80.00 | 78.25 | 85.90 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 71.70 | 75.40 | 73.55 | 66.92 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:49 PM EST |
| 90.00 | 66.60 | 70.50 | 68.55 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 95.00 | 61.60 | 65.00 | 63.30 | 43.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:49 PM EST |
| 100.00 | 57.20 | 60.50 | 58.85 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 105.00 | 52.40 | 55.50 | 53.95 | 58.14 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.37 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 110.00 | 47.10 | 50.50 | 48.80 | 51.10 | 0.00 | 0.00% | 0.44 | 0 | 276 | 1.25 | 0.98 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 115.00 | 41.90 | 45.50 | 43.70 | 43.40 | 0.00 | 0.00% | 0.38 | 0 | 106 | 1.13 | 0.97 | 0.00 | -0.06 | 1/20/2026 | 1/30/2026 3:59:49 PM EST |
| 120.00 | 38.00 | 41.00 | 39.50 | 39.85 | -4.15 | -9.44% | 0.33 | 1 | 17 | 1.08 | 0.95 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 125.00 | 33.00 | 36.40 | 34.70 | 31.73 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.01 | 0.92 | 0.01 | -0.12 | 1/16/2026 | 1/30/2026 3:59:49 PM EST |
| 130.00 | 29.20 | 31.60 | 30.40 | 35.20 | 0.00 | 0.00% | 0.23 | 0 | 46 | 0.77 | 0.89 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 135.00 | 24.80 | 27.10 | 25.95 | 32.54 | -4.46 | -12.06% | 0.19 | 7 | 123 | 0.73 | 0.84 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 140.00 | 21.20 | 23.90 | 22.55 | 25.00 | -7.15 | -22.24% | 0.16 | 8 | 207 | 0.77 | 0.79 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 145.00 | 17.70 | 20.60 | 19.15 | 29.70 | +5.70 | +23.75% | 0.13 | 1 | 138 | 0.77 | 0.73 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 150.00 | 14.40 | 17.50 | 15.95 | 19.58 | -3.42 | -14.87% | 0.11 | 11 | 139 | 0.76 | 0.66 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 11.90 | 13.00 | 12.45 | 13.80 | -8.36 | -37.73% | 0.08 | 7 | 77 | 0.71 | 0.59 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 160.00 | 9.20 | 10.60 | 9.90 | 10.24 | -5.76 | -36.00% | 0.06 | 4 | 38 | 0.70 | 0.51 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 7.30 | 8.70 | 8.00 | 9.20 | -6.96 | -43.07% | 0.05 | 31 | 84 | 0.71 | 0.44 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 170.00 | 6.20 | 6.90 | 6.55 | 6.70 | -5.38 | -44.54% | 0.04 | 22 | 33 | 0.74 | 0.37 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 4.80 | 5.60 | 5.20 | 5.78 | -5.72 | -49.74% | 0.03 | 47 | 26 | 0.73 | 0.31 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 180.00 | 3.80 | 4.50 | 4.15 | 4.60 | -3.70 | -44.58% | 0.02 | 7 | 68 | 0.74 | 0.26 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 185.00 | 3.00 | 3.60 | 3.30 | 4.60 | -2.30 | -33.34% | 0.02 | 2 | 7 | 0.75 | 0.21 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 190.00 | 1.55 | 2.90 | 2.23 | 4.20 | -0.90 | -17.65% | 0.01 | 7 | 229 | 0.71 | 0.18 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 195.00 | 1.15 | 3.30 | 2.23 | 6.26 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.77 | 0.14 | 0.01 | -0.16 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 200.00 | 0.95 | 3.60 | 2.28 | 3.12 | -0.38 | -10.86% | 0.01 | 15 | 88 | 0.83 | 0.11 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 210.00 | 0.45 | 1.45 | 0.95 | 1.44 | -0.16 | -10.00% | 0.00 | 24 | 403 | 0.76 | 0.07 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 220.00 | 0.05 | 1.70 | 0.88 | 2.10 | +0.80 | +61.54% | 0.00 | 10 | 38 | 0.77 | 0.04 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.02 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 90.00 | 0.10 | 0.90 | 0.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:49 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 111 | 0.98 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.89 | -0.01 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 79 | 0.96 | -0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.75 | +0.25 | +50.00% | 0.01 | 5 | 84 | 0.96 | -0.03 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 120.00 | 0.05 | 1.30 | 0.68 | 0.50 | -0.13 | -20.64% | 0.01 | 20 | 92 | 0.69 | -0.05 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 125.00 | 0.75 | 1.75 | 1.25 | 0.83 | -0.47 | -36.16% | 0.01 | 60 | 82 | 0.77 | -0.08 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 130.00 | 1.40 | 2.10 | 1.75 | 1.10 | -0.01 | -0.91% | 0.01 | 1 | 79 | 0.75 | -0.11 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 135.00 | 1.80 | 3.00 | 2.40 | 1.46 | +0.06 | +4.29% | 0.02 | 15 | 503 | 0.72 | -0.16 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 140.00 | 3.20 | 4.00 | 3.60 | 3.08 | +0.88 | +40.00% | 0.03 | 48 | 553 | 0.72 | -0.21 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 3.90 | -0.10 | -2.50% | 0.03 | 6 | 25 | 0.72 | -0.27 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 150.00 | 6.30 | 7.40 | 6.85 | 6.13 | +2.23 | +57.18% | 0.05 | 38 | 283 | 0.72 | -0.34 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 8.40 | 9.70 | 9.05 | 7.10 | +1.70 | +31.49% | 0.06 | 10 | 14 | 0.71 | -0.41 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 160.00 | 11.00 | 12.40 | 11.70 | 10.70 | +0.70 | +7.00% | 0.07 | 6 | 214 | 0.72 | -0.49 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 13.90 | 15.40 | 14.65 | 13.11 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.72 | -0.56 | 0.01 | -0.27 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 170.00 | 17.20 | 18.80 | 18.00 | 17.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.63 | 0.01 | -0.26 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 20.90 | 23.10 | 22.00 | % | 0.13 | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.24 | 1/30/2026 3:59:49 PM EST | |||
| 180.00 | 24.90 | 26.90 | 25.90 | % | 0.14 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.22 | 1/30/2026 3:59:49 PM EST | |||
| 185.00 | 28.10 | 31.00 | 29.55 | % | 0.16 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.20 | 1/30/2026 3:59:49 PM EST | |||
| 190.00 | 32.40 | 35.30 | 33.85 | % | 0.18 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.18 | 1/30/2026 3:59:49 PM EST | |||
| 195.00 | 36.80 | 39.80 | 38.30 | % | 0.20 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.16 | 1/30/2026 3:59:49 PM EST | |||
| 200.00 | 41.40 | 44.40 | 42.90 | 39.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.13 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 210.00 | 50.80 | 53.70 | 52.25 | % | 0.25 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.10 | 1/30/2026 3:59:49 PM EST | |||
| 220.00 | 60.40 | 63.60 | 62.00 | 57.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.06 | -0.96 | 0.00 | -0.07 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 230.00 | 70.30 | 73.60 | 71.95 | % | 0.31 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.04 | 1/30/2026 3:59:49 PM EST |