$223.90
1.180.53%
al cierre: Sep 21, 5:00 PM EST
$253.00
29.1013%
After hour: 6:16 PM EST
Vicor Corp Cadena de Opciones
VICRNASDAQ
PRO
Vicor Options
View Vicor (VICR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.38
P/C Ratio (OI)
1.08
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price218.3May 11, 2026
Change
-0%
Bid140.2
Ask149
volume0
Intrest4
Strike
80
80
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price214.6May 12, 2026
Change
-0%
Bid135.3
Ask144
volume0
Intrest4
Strike
85
85
Last Price1.1Jul 31, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price226.7Jun 26, 2026
Change
-0%
Bid130.3
Ask139
volume0
Intrest1
Strike
90
90
Last Price1.49May 26, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest24
Last Price157.71Apr 21, 2026
Change
-0%
Bid125.5
Ask133.9
volume0
Intrest1
Strike
95
95
Last Price0.55Aug 12, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest23
Last Price113Sep 17, 2026
Change
-0%
Bid120.3
Ask129
volume0
Intrest4
Strike
100
100
Last Price0.37Aug 26, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid115.4
Ask124
volume0
Intrest0
Strike
105
105
Last Price1.6Aug 27, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest3
Last Price-
Change
-
Bid110.6
Ask118.9
volume0
Intrest0
Strike
110
110
Last Price0.65Sep 14, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest21
Last Price-
Change
-
Bid105.5
Ask114
volume0
Intrest0
Strike
115
115
Last Price0.24Sep 17, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest31
Last Price-
Change
-
Bid100.9
Ask108.8
volume0
Intrest0
Strike
120
120
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest23
Last Price76.98Aug 27, 2026
Change
-0%
Bid95.9
Ask104
volume0
Intrest1
Strike
125
125
Last Price0.25Sep 21, 2026
Change
0.013.85%
Bid-
Ask2.1
volume1
Intrest35
Last Price-
Change
-
Bid91
Ask99.2
volume0
Intrest0
Strike
130
130
Last Price0.25Sep 21, 2026
Change
0.1537.5%
Bid0.15
Ask0.85
volume30
Intrest60
Last Price-
Change
-
Bid86.1
Ask94.2
volume0
Intrest0
Strike
135
135
Last Price0.7Sep 17, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest29
Last Price41.85Sep 15, 2026
Change
-0%
Bid81.4
Ask88.8
volume0
Intrest1
Strike
140
140
Last Price0.4Sep 21, 2026
Change
0.233.33%
Bid-
Ask3.4
volume1
Intrest89
Last Price41.9Sep 09, 2026
Change
-0%
Bid77.1
Ask84
volume0
Intrest5
Strike
145
145
Last Price1.07Sep 21, 2026
Change
0.2428.92%
Bid-
Ask2.2
volume4
Intrest156
Last Price61.18Sep 17, 2026
Change
-0%
Bid71.7
Ask79.1
volume0
Intrest42
Strike
150
150
Last Price0.73Sep 21, 2026
Change
0.3733.64%
Bid0.4
Ask1.1
volume14
Intrest113
Last Price39.2Sep 15, 2026
Change
-0%
Bid67.7
Ask74.4
volume0
Intrest2
Strike
155
155
Last Price0.75Sep 21, 2026
Change
0.5542.31%
Bid0.55
Ask1.85
volume1
Intrest51
Last Price124.07Jun 08, 2026
Change
-0%
Bid62.1
Ask69.9
volume0
Intrest1
Strike
160
160
Last Price1.15Sep 21, 2026
Change
0.4528.13%
Bid0.85
Ask1.65
volume13
Intrest70
Last Price34.2Sep 08, 2026
Change
-0%
Bid57.4
Ask65
volume0
Intrest9
Strike
165
165
Last Price1.49Sep 21, 2026
Change
0.5125.5%
Bid1.3
Ask2.7
volume10
Intrest282
Last Price63Sep 21, 2026
Change
42.62209.13%
Bid52.8
Ask60.5
volume4
Intrest30
Strike
170
170
Last Price1.8Sep 21, 2026
Change
0.830.77%
Bid1
Ask3.4
volume6
Intrest693
Last Price58.5Sep 21, 2026
Change
34.4142.74%
Bid48.5
Ask56.5
volume4
Intrest37
Strike
175
175
Last Price2.5Sep 21, 2026
Change
0.824.24%
Bid2.1
Ask3.6
volume13
Intrest349
Last Price51.55Sep 21, 2026
Change
8.3519.33%
Bid45
Ask52
volume4
Intrest136
Strike
180
180
Last Price3.03Sep 21, 2026
Change
1.228.37%
Bid2.8
Ask4.4
volume7
Intrest264
Last Price40.5Sep 18, 2026
Change
-0%
Bid40.5
Ask48
volume0
Intrest30
Strike
185
185
Last Price3.55Sep 21, 2026
Change
1.9535.45%
Bid3.3
Ask4.7
volume5
Intrest99
Last Price43Sep 21, 2026
Change
1030.3%
Bid38.4
Ask44
volume2
Intrest16
Strike
190
190
Last Price4.7Sep 21, 2026
Change
1.9128.9%
Bid4.5
Ask7.5
volume80
Intrest59
Last Price30.1Sep 17, 2026
Change
-0%
Bid34.5
Ask40.6
volume0
Intrest11
Strike
195
195
Last Price5.5Sep 21, 2026
Change
2.8434.05%
Bid3.9
Ask7.6
volume23
Intrest1652
Last Price32.9Sep 21, 2026
Change
0.72.17%
Bid31.5
Ask35.6
volume33
Intrest87
Strike
200
200
Last Price8Sep 21, 2026
Change
0.637.3%
Bid7.3
Ask8.5
volume230
Intrest184
Last Price31.5Sep 21, 2026
Change
6.8127.58%
Bid25.4
Ask29.8
volume3
Intrest28
Strike
210
210
Last Price11.4Sep 21, 2026
Change
1.6212.44%
Bid10.7
Ask13.3
volume14
Intrest94
Last Price24.29Sep 21, 2026
Change
4.2921.45%
Bid18.6
Ask25.5
volume356
Intrest413
Strike
220
220
Last Price15.5Sep 21, 2026
Change
3.317.55%
Bid13.2
Ask19.6
volume22
Intrest32
Last Price17.4Sep 21, 2026
Change
1.610.13%
Bid14.7
Ask19.5
volume47
Intrest60
Strike
230
230
Last Price24.7Sep 21, 2026
Change
3.2511.63%
Bid20.9
Ask24.6
volume21
Intrest95
Last Price13.1Sep 21, 2026
Change
0.856.94%
Bid11.9
Ask14.2
volume275
Intrest751
Strike
240
240
Last Price24.4Sep 21, 2026
Change
5.418.12%
Bid27
Ask30.5
volume28
Intrest65
Last Price11.05Sep 21, 2026
Change
2.3527.01%
Bid8
Ask11.8
volume59
Intrest411
Strike
250
250
Last Price43.9Sep 17, 2026
Change
-0%
Bid31
Ask38.3
volume0
Intrest23
Last Price8.54Sep 21, 2026
Change
1.4420.28%
Bid6.2
Ask9.4
volume23
Intrest116
Strike
260
260
Last Price73.94Sep 16, 2026
Change
-0%
Bid39.2
Ask45.7
volume0
Intrest101
Last Price6.76Sep 21, 2026
Change
1.5630%
Bid4.1
Ask6.9
volume9
Intrest231
Strike
270
270
Last Price86.48Sep 09, 2026
Change
-0%
Bid48.2
Ask52.2
volume0
Intrest6
Last Price4.8Sep 21, 2026
Change
0.4710.85%
Bid2.5
Ask5.4
volume22
Intrest67
Strike
280
280
Last Price105.4Sep 02, 2026
Change
-0%
Bid55.5
Ask62.6
volume0
Intrest4
Last Price3.7Sep 21, 2026
Change
0.7625.85%
Bid1.45
Ask4
volume16
Intrest99
Strike
290
290
Last Price78.4Sep 18, 2026
Change
-0%
Bid64.4
Ask72.5
volume0
Intrest47
Last Price2.8Sep 21, 2026
Change
0.2811.11%
Bid1.2
Ask2.85
volume11
Intrest221
Strike
300
300
Last Price103.05Aug 21, 2026
Change
-0%
Bid73.4
Ask81.4
volume0
Intrest5
Last Price1.95Sep 21, 2026
Change
0.4530%
Bid1.4
Ask2.55
volume1
Intrest7
Strike
310
310
Last Price126.99Sep 01, 2026
Change
-0%
Bid83.2
Ask89.9
volume0
Intrest0
Last Price1.25Sep 21, 2026
Change
0.17.41%
Bid0.45
Ask1.9
volume27
Intrest21
Strike
320
320
Last Price94.87Jul 14, 2026
Change
-0%
Bid92.8
Ask99.2
volume0
Intrest0
Last Price1.1Sep 21, 2026
Change
0.337.5%
Bid0.5
Ask1.9
volume1
Intrest74
Strike
330
330
Last Price150.24Jul 29, 2026
Change
-0%
Bid102.5
Ask110.2
volume0
Intrest0
Last Price0.8Sep 21, 2026
Change
0.68566.67%
Bid0.15
Ask1.45
volume8
Intrest21
Strike
340
340
Last Price151.48Jul 28, 2026
Change
-0%
Bid112.3
Ask120
volume0
Intrest0
Last Price0.58Sep 21, 2026
Change
0.0918.37%
Bid-
Ask1.35
volume3
Intrest55
Strike
350
350
Last Price-
Change
-
Bid121.8
Ask129.8
volume0
Intrest0
Last Price0.41Sep 21, 2026
Change
0.5959%
Bid-
Ask1.7
volume6
Intrest15
Strike
360
360
Last Price93.13Jun 16, 2026
Change
-0%
Bid131.6
Ask139.8
volume0
Intrest0
Last Price1.13Aug 28, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest10
Strike
370
370
Last Price122.88Jul 02, 2026
Change
-0%
Bid141
Ask150.4
volume0
Intrest0
Last Price0.65Sep 21, 2026
Change
0.1518.75%
Bid-
Ask1.25
volume1
Intrest22
Strike
380
380
Last Price164.42Aug 19, 2026
Change
-0%
Bid151.4
Ask160.3
volume0
Intrest0
Last Price0.51Aug 27, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest9
Strike
390
390
Last Price-
Change
-
Bid161.8
Ask169.8
volume0
Intrest0
Last Price0.15Sep 17, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest36
Strike
400
400
Last Price151.3May 14, 2026
Change
-0%
Bid171.4
Ask180.2
volume0
Intrest0
Last Price1.15Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Strike
410
410
Last Price-
Change
-
Bid181.4
Ask190.2
volume0
Intrest0
Last Price2.6Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest43
Strike
420
420
Last Price186.8Apr 29, 2026
Change
-0%
Bid191.4
Ask200.2
volume0
Intrest0
Last Price2.45Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Strike
430
430
Last Price-
Change
-
Bid201.4
Ask210.4
volume0
Intrest0
Last Price1.6Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
440
440
Last Price154.88Jun 24, 2026
Change
-0%
Bid211.4
Ask220.4
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
450
450
Last Price175Jun 02, 2026
Change
-0%
Bid221.4
Ask230.4
volume0
Intrest0
Last Price0.4Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
460
460
Last Price-
Change
-
Bid231.4
Ask240.4
volume0
Intrest0
Last Price22.8Jul 09, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid241.4
Ask250.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid251.4
Ask260.4
volume0
Intrest0
Last Price0.78Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
490
490
Last Price-
Change
-
Bid261.4
Ask270.4
volume0
Intrest0
Last Price0.73Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
500
500
Last Price-
Change
-
Bid271.4
Ask280.4
volume0
Intrest0
Last Price0.56Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest78
Strike
510
510
Last Price-
Change
-
Bid281.4
Ask290.4
volume0
Intrest0
Last Price0.55Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Strike
520
520
Last Price311.7Jul 21, 2026
Change
-0%
Bid291.4
Ask300.2
volume0
Intrest0
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
540
540
Last Price306.4Jul 20, 2026
Change
-0%
Bid311.4
Ask320.2
volume0
Intrest0