Vicor Options

View Vicor (VICR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.70

P/C Ratio (OI)

1.00

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

80.0540.0

80.0

540.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price218.3May 11, 2026

Change

-0%

Bid224.9

Ask232.4

volume0

Intrest4

Strike

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest13

Last Price214.6May 12, 2026

Change

-0%

Bid219.9

Ask227.4

volume0

Intrest4

Strike

Last Price1.1Jul 31, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest1

Last Price226.7Jun 26, 2026

Change

-0%

Bid215

Ask222.5

volume0

Intrest1

Strike

Last Price1.49May 26, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest24

Last Price157.71Apr 21, 2026

Change

-0%

Bid209.9

Ask216.6

volume0

Intrest1

Strike

Last Price0.55Aug 12, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest23

Last Price222.8Oct 01, 2026

Change

109.897.17%

Bid204.9

Ask211.6

volume1

Intrest3

Strike

100

Last Price0.37Aug 26, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest1

Last Price-

Change

Bid200

Ask206.6

volume0

Intrest0

Strike

105

Last Price1.6Aug 27, 2026

Change

-0%

Bid-

Ask2.45

volume0

Intrest3

Last Price-

Change

Bid194.7

Ask201.6

volume0

Intrest0

Strike

110

Last Price0.65Sep 14, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest21

Last Price206Oct 01, 2026

Change

Bid190

Ask196.7

volume1

Intrest0

Strike

115

Last Price0.15Sep 22, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest41

Last Price-

Change

Bid185

Ask191.7

volume0

Intrest0

Strike

120

Last Price0.13Sep 22, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest30

Last Price76.98Aug 27, 2026

Change

-0%

Bid180

Ask187.6

volume0

Intrest1

Strike

125

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest35

Last Price-

Change

Bid175

Ask182.5

volume0

Intrest0

Strike

130

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest61

Last Price-

Change

Bid170.1

Ask177.2

volume0

Intrest0

Strike

135

Last Price0.7Sep 17, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest29

Last Price41.85Sep 15, 2026

Change

-0%

Bid165

Ask172.2

volume0

Intrest1

Strike

140

Last Price0.15Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest138

Last Price41.9Sep 09, 2026

Change

-0%

Bid160

Ask167.2

volume0

Intrest5

Strike

145

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest211

Last Price105Sep 22, 2026

Change

-0%

Bid154.8

Ask161.7

volume0

Intrest41

Strike

150

Last Price0.27Sep 28, 2026

Change

-0%

Bid-

Ask3.3

volume0

Intrest94

Last Price39.2Sep 15, 2026

Change

-0%

Bid150.1

Ask156.8

volume0

Intrest2

Strike

155

Last Price0.05Oct 01, 2026

Change

0.0654.55%

Bid-

Ask0.05

volume95

Intrest50

Last Price124.07Jun 08, 2026

Change

-0%

Bid145.1

Ask151.8

volume0

Intrest1

Strike

160

Last Price0.08Oct 01, 2026

Change

0.0220%

Bid-

Ask0.1

volume7

Intrest54

Last Price34.2Sep 08, 2026

Change

-0%

Bid140.1

Ask146.8

volume0

Intrest9

Strike

165

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume9

Intrest314

Last Price63Sep 21, 2026

Change

-0%

Bid134.9

Ask142

volume0

Intrest30

Strike

170

Last Price0.1Oct 01, 2026

Change

0.0533.33%

Bid-

Ask0.1

volume8

Intrest922

Last Price109.12Sep 23, 2026

Change

-0%

Bid130.2

Ask136.8

volume0

Intrest38

Strike

175

Last Price0.12Oct 01, 2026

Change

0.1352%

Bid0.05

Ask0.1

volume6

Intrest244

Last Price78.32Sep 22, 2026

Change

-0%

Bid125.2

Ask131.9

volume0

Intrest134

Strike

180

Last Price0.18Oct 01, 2026

Change

0.0728%

Bid-

Ask3.7

volume1

Intrest305

Last Price140.29Oct 01, 2026

Change

46.2949.24%

Bid120.3

Ask126

volume1

Intrest27

Strike

185

Last Price0.17Oct 01, 2026

Change

0.1343.33%

Bid0.05

Ask1.95

volume9

Intrest120

Last Price134.2Oct 01, 2026

Change

40.743.53%

Bid115.3

Ask121.1

volume1

Intrest12

Strike

190

Last Price0.3Oct 01, 2026

Change

-0%

Bid0.15

Ask0.45

volume219

Intrest113

Last Price94.75Sep 25, 2026

Change

-0%

Bid110.2

Ask117

volume0

Intrest11

Strike

195

Last Price0.27Oct 01, 2026

Change

0.1840%

Bid0.05

Ask0.45

volume18

Intrest254

Last Price123.4Oct 01, 2026

Change

39.847.61%

Bid105.2

Ask111.5

volume10

Intrest93

Strike

200

Last Price0.3Oct 01, 2026

Change

0.3453.13%

Bid0.05

Ask0.6

volume38

Intrest450

Last Price112Oct 01, 2026

Change

32.440.7%

Bid95.7

Ask102.3

volume2

Intrest23

Strike

210

Last Price0.47Oct 01, 2026

Change

0.4448.35%

Bid0.35

Ask2.05

volume8

Intrest247

Last Price99.05Oct 01, 2026

Change

28.9441.28%

Bid85.7

Ask92.6

volume3

Intrest322

Strike

220

Last Price0.65Oct 01, 2026

Change

0.6550%

Bid0.6

Ask0.8

volume1671

Intrest1634

Last Price93.9Oct 01, 2026

Change

38.9170.76%

Bid76.3

Ask82.9

volume2

Intrest45

Strike

230

Last Price0.9Oct 01, 2026

Change

1.1856.73%

Bid0.65

Ask2.35

volume43

Intrest171

Last Price84.15Oct 01, 2026

Change

37.781.16%

Bid67.3

Ask72.9

volume53

Intrest693

Strike

240

Last Price1.45Oct 01, 2026

Change

1.6553.23%

Bid1

Ask3.9

volume28

Intrest156

Last Price66.8Oct 01, 2026

Change

22.5550.96%

Bid57.5

Ask62.9

volume20

Intrest314

Strike

250

Last Price2.18Oct 01, 2026

Change

2.7155.42%

Bid0.6

Ask4.1

volume38

Intrest106

Last Price52.8Oct 01, 2026

Change

18.754.84%

Bid49.2

Ask54.9

volume19

Intrest178

Strike

260

Last Price3.83Oct 01, 2026

Change

3.4747.53%

Bid2.85

Ask5.3

volume108

Intrest366

Last Price51.84Oct 01, 2026

Change

21.5471.09%

Bid41.3

Ask47.9

volume6

Intrest344

Strike

270

Last Price5.69Oct 01, 2026

Change

4.8646.07%

Bid3.9

Ask7

volume25

Intrest173

Last Price40.3Oct 01, 2026

Change

15.3261.33%

Bid34.1

Ask39.5

volume17

Intrest173

Strike

280

Last Price7.65Oct 01, 2026

Change

10.3557.5%

Bid4.7

Ask9.8

volume41

Intrest167

Last Price37.9Oct 01, 2026

Change

18.6596.88%

Bid26.1

Ask32.4

volume10

Intrest212

Strike

290

Last Price11Oct 01, 2026

Change

9.145.27%

Bid10.5

Ask12.6

volume47

Intrest130

Last Price25.95Oct 01, 2026

Change

10.6569.61%

Bid20

Ask27

volume46

Intrest488

Strike

300

Last Price15.7Oct 01, 2026

Change

13.546.23%

Bid14.2

Ask15.6

volume116

Intrest16

Last Price21.5Oct 01, 2026

Change

11.5115%

Bid16.4

Ask22.5

volume43

Intrest166

Strike

310

Last Price19Oct 01, 2026

Change

107.9985.04%

Bid18.1

Ask24

volume282

Intrest0

Last Price21.5Oct 01, 2026

Change

11.44113.72%

Bid12.8

Ask18.8

volume48

Intrest107

Strike

320

Last Price23Oct 01, 2026

Change

71.8775.76%

Bid23

Ask29.7

volume209

Intrest0

Last Price13.22Oct 01, 2026

Change

7.92149.43%

Bid7.4

Ask15.6

volume73

Intrest132

Strike

330

Last Price25.3Oct 01, 2026

Change

124.9483.16%

Bid29

Ask36.2

volume15

Intrest0

Last Price10.72Oct 01, 2026

Change

5.92123.33%

Bid4.9

Ask12.9

volume29

Intrest126

Strike

340

Last Price31.5Oct 01, 2026

Change

119.9879.21%

Bid38.2

Ask44

volume10

Intrest0

Last Price6.8Oct 01, 2026

Change

378.95%

Bid6.5

Ask7.5

volume159

Intrest514

Strike

350

Last Price46.2Oct 01, 2026

Change

Bid46.4

Ask51.7

volume4

Intrest0

Last Price5.5Oct 01, 2026

Change

3.5175%

Bid4.5

Ask5.9

volume93

Intrest349

Strike

360

Last Price93.13Jun 16, 2026

Change

-0%

Bid52.6

Ask59.9

volume0

Intrest0

Last Price6Oct 01, 2026

Change

4.6328.57%

Bid3

Ask7.5

volume24

Intrest14

Strike

370

Last Price105.5Sep 22, 2026

Change

-0%

Bid63.1

Ask68.6

volume0

Intrest0

Last Price4.3Oct 01, 2026

Change

3.16277.19%

Bid1.3

Ask4.9

volume6

Intrest48

Strike

380

Last Price164.42Aug 19, 2026

Change

-0%

Bid70.4

Ask77.7

volume0

Intrest0

Last Price1.95Oct 01, 2026

Change

1105.26%

Bid1.75

Ask2.55

volume13

Intrest18

Strike

390

Last Price-

Change

Bid79.2

Ask86.9

volume0

Intrest0

Last Price2Oct 01, 2026

Change

1.2150%

Bid1.2

Ask2.9

volume81

Intrest262

Strike

400

Last Price151.3May 14, 2026

Change

-0%

Bid89.4

Ask96.4

volume0

Intrest0

Last Price0.5Sep 23, 2026

Change

-0%

Bid0.05

Ask5.8

volume0

Intrest41

Strike

410

Last Price-

Change

Bid99

Ask106

volume0

Intrest0

Last Price2.6Aug 17, 2026

Change

-0%

Bid0.05

Ask2.55

volume0

Intrest43

Strike

420

Last Price186.8Apr 29, 2026

Change

-0%

Bid108

Ask115.8

volume0

Intrest0

Last Price2.41Sep 23, 2026

Change

-0%

Bid0.05

Ask5.2

volume0

Intrest43

Strike

430

Last Price-

Change

Bid117.8

Ask125.3

volume0

Intrest0

Last Price0.51Sep 25, 2026

Change

-0%

Bid0.05

Ask5

volume0

Intrest5

Strike

440

Last Price154.88Jun 24, 2026

Change

-0%

Bid128

Ask135.2

volume0

Intrest0

Last Price2.3Sep 23, 2026

Change

-0%

Bid-

Ask4.7

volume0

Intrest3

Strike

450

Last Price175Jun 02, 2026

Change

-0%

Bid137.5

Ask146

volume0

Intrest0

Last Price0.5Oct 01, 2026

Change

0.125%

Bid-

Ask4.5

volume1

Intrest14

Strike

460

Last Price142Oct 01, 2026

Change

Bid148.6

Ask155.5

volume1

Intrest0

Last Price22.8Jul 09, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest1

Strike

470

Last Price152Oct 01, 2026

Change

Bid158.6

Ask165.5

volume1

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

480

Last Price162Oct 01, 2026

Change

Bid168.6

Ask175.5

volume1

Intrest0

Last Price0.78Aug 14, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest20

Strike

490

Last Price172.2Oct 01, 2026

Change

Bid178.6

Ask185.3

volume1

Intrest0

Last Price0.2Sep 22, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest15

Strike

500

Last Price-

Change

Bid188.6

Ask195.5

volume0

Intrest0

Last Price0.56Aug 14, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest78

Strike

510

Last Price192Oct 01, 2026

Change

Bid199.4

Ask205.5

volume1

Intrest0

Last Price0.55Aug 14, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest18

Strike

520

Last Price202Oct 01, 2026

Change

109.735.19%

Bid209.4

Ask215.1

volume1

Intrest0

Last Price0.1Sep 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest20

Strike

540

Last Price222Oct 01, 2026

Change

84.427.55%

Bid228

Ask235.5

volume1

Intrest0

Vicor Corp Option Chain

Vicor Options