Options Chain for VICOR CORP COM (VICR) - $49.48 as of 8/13/2025 9:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.00 | 29.10 | 27.05 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 22.40 | 25.60 | 24.00 | % | 0.96 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 17.60 | 20.70 | 19.15 | % | 0.64 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 12.60 | 15.30 | 13.95 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 7.60 | 10.20 | 8.90 | 8.31 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 3.20 | 4.80 | 4.00 | 4.60 | +0.82 | +21.70% | 0.09 | 7 | 120 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 0.70 | +0.27 | +62.80% | 0.01 | 59 | 267 | 0.74 | 0.40 | 0.16 | -0.17 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 368 | 0.86 | 0.02 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 33 | 6,881 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 5.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.05 | -27.78% | 0.00 | 1 | 1,170 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 2.95 | 1.73 | 1.02 | -2.25 | -68.81% | 0.03 | 3 | 129 | 1.68 | -0.60 | 0.16 | -0.17 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 4.80 | 7.30 | 6.05 | 6.50 | -3.21 | -33.06% | 0.11 | 1 | 14 | 2.34 | -0.98 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 9.30 | 12.40 | 10.85 | 12.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 14.70 | 17.40 | 16.05 | 13.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 19.90 | 22.30 | 21.10 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 23.60 | 27.70 | 25.65 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 28.40 | 32.70 | 30.55 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 33.40 | 37.70 | 35.55 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |