$188.55
9.795.48%
À la clôture: Sep 4, 5:00 PM EST
$189.45
0.900.48%
Après les heures: Sep 4, 7:40 PM EST
Vicor Corp Chaîne d'Options
VICRNASDAQ
Vicor Options
View Vicor (VICR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.92
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid94.7
Ask103.1
volume0
Intrest0
Strike
90
90
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price116.36Aug 21, 2026
Change
-0%
Bid89.7
Ask95.9
volume0
Intrest1
Strike
95
95
Last Price2.54Jul 30, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price129.39Aug 04, 2026
Change
-0%
Bid84.7
Ask91.3
volume0
Intrest4
Strike
100
100
Last Price0.37Sep 01, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest4
Last Price-
Change
-
Bid79.7
Ask88.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid74.8
Ask81.8
volume0
Intrest0
Strike
110
110
Last Price0.55Aug 24, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest2
Last Price-
Change
-
Bid69.8
Ask77.1
volume0
Intrest0
Strike
115
115
Last Price2.35Jul 28, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Last Price72Jul 28, 2026
Change
-0%
Bid64.9
Ask72.1
volume0
Intrest3
Strike
120
120
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest14
Last Price-
Change
-
Bid59.9
Ask66.9
volume0
Intrest0
Strike
125
125
Last Price0.66Aug 20, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest98
Last Price-
Change
-
Bid54.9
Ask62.2
volume0
Intrest0
Strike
130
130
Last Price0.32Sep 03, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest34
Last Price90.4Aug 12, 2026
Change
-0%
Bid50
Ask57.1
volume0
Intrest1
Strike
135
135
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest65
Last Price-
Change
-
Bid45.1
Ask52.2
volume0
Intrest0
Strike
140
140
Last Price0.35Sep 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price-
Change
-
Bid39.9
Ask47.3
volume0
Intrest0
Strike
145
145
Last Price1.05Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest140
Last Price47.2Aug 25, 2026
Change
-0%
Bid35.1
Ask42.6
volume0
Intrest3
Strike
150
150
Last Price0.7Sep 04, 2026
Change
1.4266.98%
Bid0.05
Ask1.2
volume2
Intrest146
Last Price-
Change
-
Bid30.4
Ask38
volume0
Intrest0
Strike
155
155
Last Price1Sep 04, 2026
Change
1.356.52%
Bid0.55
Ask1
volume13
Intrest131
Last Price67.6Aug 12, 2026
Change
-0%
Bid25.9
Ask33.8
volume0
Intrest4
Strike
160
160
Last Price1.56Sep 04, 2026
Change
1.5950.48%
Bid0.05
Ask2.2
volume3
Intrest163
Last Price67.4Aug 12, 2026
Change
-0%
Bid22.8
Ask29.6
volume0
Intrest1
Strike
165
165
Last Price2.35Sep 04, 2026
Change
2.1547.78%
Bid1.8
Ask2.8
volume23
Intrest1270
Last Price17.9Sep 03, 2026
Change
-0%
Bid17.7
Ask25.8
volume0
Intrest22
Strike
170
170
Last Price3.3Sep 04, 2026
Change
2.8446.25%
Bid2.8
Ask4
volume29
Intrest298
Last Price-
Change
-
Bid15.9
Ask19.4
volume0
Intrest0
Strike
175
175
Last Price5.2Sep 04, 2026
Change
3.6641.31%
Bid3.9
Ask6.1
volume10
Intrest138
Last Price15.9Sep 04, 2026
Change
5.857.43%
Bid11.2
Ask17.2
volume2
Intrest14
Strike
180
180
Last Price6.94Sep 04, 2026
Change
5.5644.48%
Bid5.9
Ask9.7
volume5
Intrest120
Last Price9.5Sep 03, 2026
Change
-0%
Bid9.6
Ask16.2
volume0
Intrest11
Strike
185
185
Last Price9.41Sep 04, 2026
Change
3.8929.25%
Bid5.8
Ask13
volume2
Intrest1095
Last Price9.1Sep 04, 2026
Change
1.824.66%
Bid9
Ask10.7
volume5
Intrest54
Strike
190
190
Last Price20.62Sep 02, 2026
Change
-0%
Bid10.1
Ask15.8
volume0
Intrest62
Last Price7.56Sep 04, 2026
Change
2.6955.24%
Bid6.4
Ask8.5
volume1
Intrest34
Strike
195
195
Last Price14.83Sep 04, 2026
Change
7.0432.19%
Bid11.3
Ask17.1
volume1
Intrest139
Last Price5.8Sep 04, 2026
Change
252.63%
Bid5.2
Ask7
volume17
Intrest107
Strike
200
200
Last Price16.87Sep 04, 2026
Change
8.7334.1%
Bid16.6
Ask19.9
volume1
Intrest265
Last Price3.6Sep 04, 2026
Change
1.2855.17%
Bid2.9
Ask4.4
volume4
Intrest497
Strike
210
210
Last Price29.83Sep 04, 2026
Change
5.5315.64%
Bid20.9
Ask28.8
volume1
Intrest131
Last Price2Sep 04, 2026
Change
0.4428.21%
Bid1.15
Ask2.45
volume7
Intrest230
Strike
220
220
Last Price33.45Sep 04, 2026
Change
10.123.19%
Bid29.5
Ask37.2
volume1
Intrest95
Last Price1.25Sep 04, 2026
Change
0.65108.33%
Bid0.3
Ask1.1
volume2
Intrest752
Strike
230
230
Last Price50.75Sep 03, 2026
Change
-0%
Bid39.1
Ask46.5
volume0
Intrest29
Last Price0.81Sep 04, 2026
Change
0.3680%
Bid-
Ask1.4
volume4
Intrest228
Strike
240
240
Last Price59.36Sep 03, 2026
Change
-0%
Bid48.7
Ask55.8
volume0
Intrest65
Last Price0.35Sep 04, 2026
Change
0.140%
Bid-
Ask0.5
volume6
Intrest438
Strike
250
250
Last Price55.1Aug 26, 2026
Change
-0%
Bid58.5
Ask65.8
volume0
Intrest18
Last Price0.2Sep 04, 2026
Change
0.014.76%
Bid0.05
Ask0.2
volume3
Intrest77
Strike
260
260
Last Price64.35Aug 27, 2026
Change
-0%
Bid68.4
Ask75.4
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
0.0317.65%
Bid-
Ask2.1
volume1
Intrest52
Strike
270
270
Last Price95.55Sep 02, 2026
Change
-0%
Bid77
Ask85.5
volume0
Intrest0
Last Price1Aug 28, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest43
Strike
280
280
Last Price76.17Aug 20, 2026
Change
-0%
Bid89.2
Ask95.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest120
Strike
290
290
Last Price-
Change
-
Bid98.3
Ask105.4
volume0
Intrest0
Last Price0.78Aug 31, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest125
Strike
300
300
Last Price-
Change
-
Bid108.3
Ask115.4
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest24
Strike
310
310
Last Price-
Change
-
Bid119
Ask125.4
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest45
Strike
320
320
Last Price-
Change
-
Bid128.3
Ask135.4
volume0
Intrest0
Last Price1.05Aug 20, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest13
Strike
330
330
Last Price107.6Aug 12, 2026
Change
-0%
Bid138.3
Ask145.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest42
Strike
340
340
Last Price-
Change
-
Bid148.4
Ask155.4
volume0
Intrest0
Last Price0.2Sep 02, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest39
Strike
350
350
Last Price-
Change
-
Bid158.4
Ask165.4
volume0
Intrest0
Last Price0.6Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Strike
360
360
Last Price136.2Aug 19, 2026
Change
-0%
Bid167.7
Ask175.4
volume0
Intrest0
Last Price1.3Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
370
370
Last Price-
Change
-
Bid178.1
Ask185.4
volume0
Intrest0
Last Price1.98Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Strike
380
380
Last Price-
Change
-
Bid188.1
Ask195.4
volume0
Intrest0
Last Price0.45Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
390
390
Last Price-
Change
-
Bid198.1
Ask205.4
volume0
Intrest0
Last Price0.16Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Strike
400
400
Last Price-
Change
-
Bid209
Ask215
volume0
Intrest0