Options Chain for VICOR CORP COM (VICR) - $40.43 as of 5/5/2025 9:29:01 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 14.00 | 16.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
30.00 | 9.50 | 11.90 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
35.00 | 5.50 | 6.30 | % | 0 | 0 | 0.99 | 0.90 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
40.00 | 0.50 | 2.10 | 2.48 | 0.00 | 0.00% | 0 | 67 | 0.59 | 0.57 | 0.09 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
45.00 | 0.10 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 379 | 0.60 | 0.17 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
50.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 4 | 444 | 0.70 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,421 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 287 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
65.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 438 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
70.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 591 | 2.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
85.00 | 0.00 | 0.05 | 1.83 | 0.00 | 0.00% | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:50 PM EST |
90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
95.00 | 0.00 | 0.90 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.27 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
35.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 138 | 0.69 | -0.10 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
40.00 | 1.35 | 1.65 | 1.30 | +0.10 | +8.34% | 31 | 319 | 0.67 | -0.43 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
45.00 | 4.50 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 129 | 0.71 | -0.83 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
50.00 | 9.10 | 10.00 | 9.99 | 0.00 | 0.00% | 0 | 33 | 0.97 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
55.00 | 13.60 | 14.80 | 6.60 | 0.00 | 0.00% | 0 | 7 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
60.00 | 18.80 | 19.80 | 11.20 | 0.00 | 0.00% | 0 | 16 | 1.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:50 PM EST |
65.00 | 23.80 | 24.90 | 25.25 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
70.00 | 27.60 | 30.10 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:50 PM EST |
75.00 | 32.50 | 35.60 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
80.00 | 37.50 | 41.40 | 20.21 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:50 PM EST |
85.00 | 42.50 | 46.40 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
90.00 | 47.60 | 51.40 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
95.00 | 52.50 | 56.40 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |