$290.68
5.581.96%
At close: Sep 29, 5:00 PM EST
$291.00
0.320.11%
After Hours: 7:39 PM EST
Vicor Corp Option Chain
VICRNASDAQ
Vicor Options
View Vicor (VICR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.71
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price218.3May 11, 2026
Change
-0%
Bid207.2
Ask214.6
volume0
Intrest4
Strike
80
80
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest13
Last Price214.6May 12, 2026
Change
-0%
Bid202.2
Ask208.8
volume0
Intrest4
Strike
85
85
Last Price1.1Jul 31, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price226.7Jun 26, 2026
Change
-0%
Bid197.2
Ask204.6
volume0
Intrest1
Strike
90
90
Last Price1.49May 26, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest24
Last Price157.71Apr 21, 2026
Change
-0%
Bid192.2
Ask199.6
volume0
Intrest1
Strike
95
95
Last Price0.55Aug 12, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest23
Last Price113Sep 17, 2026
Change
-0%
Bid187.2
Ask194.7
volume0
Intrest3
Strike
100
100
Last Price0.37Aug 26, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid182.2
Ask189.7
volume0
Intrest0
Strike
105
105
Last Price1.6Aug 27, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest3
Last Price-
Change
-
Bid177.2
Ask184.7
volume0
Intrest0
Strike
110
110
Last Price0.65Sep 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest21
Last Price-
Change
-
Bid172.3
Ask179.7
volume0
Intrest0
Strike
115
115
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest41
Last Price-
Change
-
Bid167.3
Ask174.7
volume0
Intrest0
Strike
120
120
Last Price0.13Sep 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Last Price76.98Aug 27, 2026
Change
-0%
Bid162.2
Ask168.7
volume0
Intrest1
Strike
125
125
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest35
Last Price-
Change
-
Bid157.2
Ask163.7
volume0
Intrest0
Strike
130
130
Last Price0.05Sep 29, 2026
Change
0.0861.54%
Bid-
Ask4.7
volume2
Intrest61
Last Price-
Change
-
Bid152.3
Ask158.9
volume0
Intrest0
Strike
135
135
Last Price0.7Sep 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest29
Last Price41.85Sep 15, 2026
Change
-0%
Bid147.3
Ask153.7
volume0
Intrest1
Strike
140
140
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest138
Last Price41.9Sep 09, 2026
Change
-0%
Bid142.4
Ask148.8
volume0
Intrest5
Strike
145
145
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest203
Last Price105Sep 22, 2026
Change
-0%
Bid137.3
Ask144.8
volume0
Intrest41
Strike
150
150
Last Price0.27Sep 28, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest94
Last Price39.2Sep 15, 2026
Change
-0%
Bid132.4
Ask139.9
volume0
Intrest2
Strike
155
155
Last Price0.45Sep 22, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest51
Last Price124.07Jun 08, 2026
Change
-0%
Bid127.4
Ask134.9
volume0
Intrest1
Strike
160
160
Last Price0.3Sep 24, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest54
Last Price34.2Sep 08, 2026
Change
-0%
Bid122.5
Ask128.9
volume0
Intrest9
Strike
165
165
Last Price0.1Sep 29, 2026
Change
0.1254.55%
Bid-
Ask0.1
volume5
Intrest287
Last Price63Sep 21, 2026
Change
-0%
Bid117.6
Ask123.9
volume0
Intrest30
Strike
170
170
Last Price0.15Sep 29, 2026
Change
0.0834.78%
Bid0.05
Ask0.65
volume114
Intrest793
Last Price109.12Sep 23, 2026
Change
-0%
Bid112.6
Ask119
volume0
Intrest38
Strike
175
175
Last Price0.25Sep 28, 2026
Change
-0%
Bid0.15
Ask0.7
volume0
Intrest244
Last Price78.32Sep 22, 2026
Change
-0%
Bid107.6
Ask115
volume0
Intrest134
Strike
180
180
Last Price0.3Sep 29, 2026
Change
0.0520%
Bid-
Ask0.7
volume154
Intrest247
Last Price94Sep 24, 2026
Change
-0%
Bid102.7
Ask109
volume0
Intrest27
Strike
185
185
Last Price0.3Sep 29, 2026
Change
0.2242.31%
Bid0.3
Ask1.15
volume31
Intrest91
Last Price93.5Sep 28, 2026
Change
-0%
Bid97.8
Ask104
volume0
Intrest12
Strike
190
190
Last Price0.3Sep 29, 2026
Change
0.0514.29%
Bid0.05
Ask1.6
volume17
Intrest113
Last Price94.75Sep 25, 2026
Change
-0%
Bid92.8
Ask99
volume0
Intrest11
Strike
195
195
Last Price0.47Sep 29, 2026
Change
0.036%
Bid0.35
Ask0.65
volume2
Intrest264
Last Price83.6Sep 28, 2026
Change
-0%
Bid88
Ask94.8
volume0
Intrest93
Strike
200
200
Last Price0.55Sep 29, 2026
Change
0.2127.63%
Bid0.45
Ask0.75
volume3
Intrest450
Last Price79.6Sep 29, 2026
Change
5.357.21%
Bid78.4
Ask84.5
volume1
Intrest23
Strike
210
210
Last Price1.46Sep 28, 2026
Change
-0%
Bid0.5
Ask1.45
volume0
Intrest242
Last Price70.11Sep 29, 2026
Change
12.5621.82%
Bid68.9
Ask75.8
volume2
Intrest322
Strike
220
220
Last Price1.5Sep 29, 2026
Change
0.525%
Bid0.6
Ask1.55
volume7
Intrest1624
Last Price61.6Sep 25, 2026
Change
-0%
Bid59.3
Ask66
volume0
Intrest48
Strike
230
230
Last Price2.57Sep 29, 2026
Change
0.7322.12%
Bid1.8
Ask2.45
volume8
Intrest178
Last Price51.1Sep 29, 2026
Change
9.0321.46%
Bid51
Ask57
volume1
Intrest696
Strike
240
240
Last Price3.8Sep 29, 2026
Change
0.7115.74%
Bid2.25
Ask4
volume3
Intrest155
Last Price46.5Sep 29, 2026
Change
11.6533.43%
Bid43.2
Ask49.8
volume5
Intrest322
Strike
250
250
Last Price6.02Sep 29, 2026
Change
0.9713.88%
Bid2.3
Ask9.1
volume5
Intrest106
Last Price39Sep 29, 2026
Change
1244.44%
Bid35.7
Ask41.6
volume5
Intrest179
Strike
260
260
Last Price8.7Sep 29, 2026
Change
0.88.42%
Bid6.5
Ask10.7
volume147
Intrest396
Last Price34Sep 29, 2026
Change
7.126.39%
Bid29.6
Ask35.6
volume9
Intrest353
Strike
270
270
Last Price11.25Sep 29, 2026
Change
2.7519.64%
Bid10
Ask15
volume20
Intrest150
Last Price24.05Sep 29, 2026
Change
0.993.95%
Bid22.8
Ask29.6
volume21
Intrest183
Strike
280
280
Last Price15.3Sep 29, 2026
Change
3.719.47%
Bid11.2
Ask18
volume48
Intrest135
Last Price21.31Sep 29, 2026
Change
1.487.46%
Bid18.8
Ask23.1
volume11
Intrest208
Strike
290
290
Last Price20.1Sep 29, 2026
Change
9.6432.41%
Bid16.1
Ask24.6
volume115
Intrest164
Last Price16.8Sep 29, 2026
Change
0.74.35%
Bid15.5
Ask18
volume8
Intrest485
Strike
300
300
Last Price26.7Sep 29, 2026
Change
5.717.59%
Bid23.4
Ask29
volume4
Intrest7
Last Price12.79Sep 29, 2026
Change
1.7415.75%
Bid9.5
Ask15.7
volume2
Intrest163
Strike
310
310
Last Price126.99Sep 01, 2026
Change
-0%
Bid29.1
Ask35.9
volume0
Intrest0
Last Price10.06Sep 29, 2026
Change
0.313.18%
Bid6.3
Ask12.2
volume8
Intrest104
Strike
320
320
Last Price94.87Jul 14, 2026
Change
-0%
Bid36.1
Ask43.6
volume0
Intrest0
Last Price7.41Sep 29, 2026
Change
0.324.14%
Bid6.5
Ask10.7
volume12
Intrest123
Strike
330
330
Last Price150.24Jul 29, 2026
Change
-0%
Bid44
Ask49.8
volume0
Intrest0
Last Price5.9Sep 29, 2026
Change
1.2526.88%
Bid3.5
Ask7.5
volume16
Intrest113
Strike
340
340
Last Price151.48Jul 28, 2026
Change
-0%
Bid52
Ask57
volume0
Intrest0
Last Price4.3Sep 29, 2026
Change
0.061.42%
Bid3.9
Ask4.9
volume95
Intrest503
Strike
350
350
Last Price-
Change
-
Bid60.3
Ask66.4
volume0
Intrest0
Last Price3.41Sep 29, 2026
Change
0.113.33%
Bid2.05
Ask5.7
volume15
Intrest346
Strike
360
360
Last Price93.13Jun 16, 2026
Change
-0%
Bid68.8
Ask75.7
volume0
Intrest0
Last Price1.2Sep 28, 2026
Change
-0%
Bid1.75
Ask4.3
volume0
Intrest13
Strike
370
370
Last Price105.5Sep 22, 2026
Change
-0%
Bid78.3
Ask85.5
volume0
Intrest0
Last Price1.75Sep 29, 2026
Change
0.3928.68%
Bid0.5
Ask4.9
volume17
Intrest45
Strike
380
380
Last Price164.42Aug 19, 2026
Change
-0%
Bid88
Ask94.7
volume0
Intrest0
Last Price0.95Sep 28, 2026
Change
-0%
Bid0.15
Ask2.5
volume0
Intrest18
Strike
390
390
Last Price-
Change
-
Bid97.2
Ask103.9
volume0
Intrest0
Last Price0.8Sep 28, 2026
Change
-0%
Bid0.75
Ask2
volume0
Intrest262
Strike
400
400
Last Price151.3May 14, 2026
Change
-0%
Bid106
Ask113.5
volume0
Intrest0
Last Price0.5Sep 23, 2026
Change
-0%
Bid0.05
Ask5.7
volume0
Intrest41
Strike
410
410
Last Price-
Change
-
Bid115.8
Ask123.3
volume0
Intrest0
Last Price2.6Aug 17, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest43
Strike
420
420
Last Price186.8Apr 29, 2026
Change
-0%
Bid126.3
Ask133.2
volume0
Intrest0
Last Price2.41Sep 23, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest43
Strike
430
430
Last Price-
Change
-
Bid135.9
Ask143
volume0
Intrest0
Last Price0.51Sep 25, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest5
Strike
440
440
Last Price154.88Jun 24, 2026
Change
-0%
Bid145.5
Ask153
volume0
Intrest0
Last Price2.3Sep 23, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest3
Strike
450
450
Last Price175Jun 02, 2026
Change
-0%
Bid154.9
Ask163.4
volume0
Intrest0
Last Price0.4Sep 02, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest14
Strike
460
460
Last Price-
Change
-
Bid165.3
Ask173.4
volume0
Intrest0
Last Price22.8Jul 09, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid175.5
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid185.5
Ask193
volume0
Intrest0
Last Price0.78Aug 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest20
Strike
490
490
Last Price-
Change
-
Bid195.3
Ask203.4
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest15
Strike
500
500
Last Price-
Change
-
Bid205.5
Ask213
volume0
Intrest0
Last Price0.56Aug 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest78
Strike
510
510
Last Price-
Change
-
Bid215.5
Ask223
volume0
Intrest0
Last Price0.55Aug 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest18
Strike
520
520
Last Price311.7Jul 21, 2026
Change
-0%
Bid225.5
Ask233.4
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest20
Strike
540
540
Last Price306.4Jul 20, 2026
Change
-0%
Bid245.3
Ask253.4
volume0
Intrest0
