Options Chain for VICOR CORP COM (VICR) - $45.47 as of 6/19/2025 8:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.30 | 22.50 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 13.30 | 17.50 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 8.20 | 12.50 | 11.01 | 0.00 | 0.00% | 0 | 5 | 4.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 4.10 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 21 | 3.29 | 0.95 | 0.05 | -0.04 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.65 | 1.15 | 0.92 | +0.43 | +87.76% | 1 | 188 | 0.66 | 0.52 | 0.12 | -0.27 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 139 | 1.20 | 0.08 | 0.05 | -0.13 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 25 | 2.16 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 6 | 4.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 6 | 5.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 5 | 5.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:04 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 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 26 | 2.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.44 | 0.00 | 0.00% | 0 | 87 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 441 | 0.96 | -0.05 | 0.05 | -0.04 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.15 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 82 | 0.92 | -0.48 | 0.12 | -0.27 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 2.50 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.62 | -0.92 | 0.05 | -0.13 | 5/19/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 7.60 | 11.80 | 7.40 | 0.00 | 0.00% | 0 | 5 | 3.59 | -1.00 | 0.00 | -0.01 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 12.60 | 16.80 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 17.60 | 21.50 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 23.10 | 26.70 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |