Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VICR
Vicor Corp
stock NASDAQ

At Close
Jul 10, 2026 3:59:50 PM EDT
272.09USD-1.925%(-5.34)375,490
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 13, 2026 8:31:30 AM EDT
262.93USD-3.352%(-9.12)1,528
After-hours
Jul 10, 2026 4:44:30 PM EDT
274.99USD+1.066%(+2.90)411
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9106,0401,4615,207


VICR Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

VICR Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

VICR Jul 17, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


VICR Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
530 C00%0VICR260717C00530000
520 C00%0VICR260717C00520000
510 C0.01-80.00%236507-08VICR260717C00510000
500 C0.050.00%223207-09VICR260717C00500000
490 C0.500.00%13207-07VICR260717C00490000
480 C0.09-96.12%293607-07VICR260717C00480000
470 C1.19-0.83%232307-07VICR260717C00470000
460 C1.30-75.00%516007-02VICR260717C00460000
450 C0.41-18.00%422507-09VICR260717C00450000
440 C0.500.00%228807-08VICR260717C00440000
430 C0.86-18.10%37907-06VICR260717C00430000
420 C0.30-93.18%363507-09VICR260717C00420000
410 C0.30-75.00%14107-07VICR260717C00410000
400 C0.05-90.00%228207-08VICR260717C00400000
390 C1.10-53.19%221507-09VICR260717C00390000
380 C1.05+118.75%262007-09VICR260717C00380000
370 C2.00+166.67%653007-09VICR260717C00370000
360 C1.54-5.52%15741807-09VICR260717C00360000
350 C2.40+328.57%621807-09VICR260717C00350000
340 C3.97+133.53%49307-09VICR260717C00340000
330 C3.59+124.38%2713807-09VICR260717C00330000
320 C6.00+126.42%9535107-09VICR260717C00320000
310 C8.30+66.00%16118007-09VICR260717C00310000
300 C8.80+44.26%11237607-09VICR260717C00300000
290 C15.04+60.00%1213407-09VICR260717C00290000
280 C19.00+65.51%836907-09VICR260717C00280000
270 C23.50+48.26%712407-09VICR260717C00270000
260 C33.52+62.96%670907-09VICR260717C00260000
250 C32.05+23.89%425307-09VICR260717C00250000
240 C32.32+37.83%23407-08VICR260717C00240000
230 C28.96-78.39%15807-07VICR260717C00230000
220 C78.10+15.91%13106-11VICR260717C00220000
210 C111.30-11.30%16606-26VICR260717C00210000
200 C65.25-55.91%104807-08VICR260717C00200000
195 C168.00+19.83%12406-30VICR260717C00195000
190 C173.00+159.45%11506-30VICR260717C00190000
185 C147.18+42.89%5606-18VICR260717C00185000
180 C78.37-41.95%185507-08VICR260717C00180000
175 C102.60+4.48%21606-08VICR260717C00175000
170 C150.00-1.70%12906-26VICR260717C00170000
165 C195.00+41.82%1906-22VICR260717C00165000
160 C159.90-20.05%14606-26VICR260717C00160000
155 C164.90+65.23%13606-26VICR260717C00155000
150 C159.60-14.51%23506-26VICR260717C00150000
145 C168.00-21.86%1406-26VICR260717C00145000
140 C172.90+27.32%1706-26VICR260717C00140000
135 C177.90+16.81%1306-26VICR260717C00135000
130 C187.28-9.82%13706-24VICR260717C00130000
125 C187.80+286.42%1306-26VICR260717C00125000
120 C192.80+30.27%15706-26VICR260717C00120000
115 C245.00+29.15%11006-22VICR260717C00115000
110 C184.50-0.91%18005-13VICR260717C00110000
105 C209.00+11.41%2606-26VICR260717C00105000
100 C214.00-0.49%22206-26VICR260717C00100000
95 C219.00+6.41%1806-26VICR260717C00095000
90 C206.50+17.80%81205-11VICR260717C00090000
85 C227.10+5.14%1306-26VICR260717C00085000
80 C225.60+0.98%5705-14VICR260717C00080000
75 C192.50-17.74%12705-15VICR260717C00075000
70 C230.60+16.70%21905-14VICR260717C00070000
65 C187.08+87.04%3105-04VICR260717C00065000
60 C207.50-1.10%2305-07VICR260717C00060000
55 C250.24+16.55%1105-13VICR260717C00055000
50 C253.20+16.47%1205-13VICR260717C00050000
45 C260.00+28.40%1405-14VICR260717C00045000
Puts
StrikePriceChangeVolOILastContract Name
530 P00%0VICR260717P00530000
520 P00%0VICR260717P00520000
510 P191.200%6406-26VICR260717P00510000
500 P187.000%1106-26VICR260717P00500000
490 P176.500%3306-26VICR260717P00490000
480 P00%0VICR260717P00480000
470 P00%0VICR260717P00470000
460 P00%0VICR260717P00460000
450 P130.980%2006-18VICR260717P00450000
440 P180.200%1106-09VICR260717P00440000
430 P84.40-21.47%6706-22VICR260717P00430000
420 P106.50-40.07%1206-26VICR260717P00420000
410 P69.600%6306-22VICR260717P00410000
400 P78.90-12.33%22206-25VICR260717P00400000
390 P108.300%1105-13VICR260717P00390000
380 P34.50-51.22%163406-30VICR260717P00380000
370 P87.86+199.86%41407-09VICR260717P00370000
360 P78.87+45.79%13207-09VICR260717P00360000
350 P66.50-27.72%31707-09VICR260717P00350000
340 P58.65+246.43%288507-02VICR260717P00340000
330 P48.47-36.72%45907-09VICR260717P00330000
320 P67.62+61.00%1213007-07VICR260717P00320000
310 P32.99-48.61%312707-09VICR260717P00310000
300 P28.87-47.32%153807-09VICR260717P00300000
290 P46.20+100.43%55607-07VICR260717P00290000
280 P35.00-6.42%632507-08VICR260717P00280000
270 P11.05-63.35%149407-09VICR260717P00270000
260 P7.90-52.09%441807-09VICR260717P00260000
250 P6.30-46.79%1320707-09VICR260717P00250000
240 P4.20-49.28%1830407-09VICR260717P00240000
230 P2.15-63.25%2827007-09VICR260717P00230000
220 P1.34-78.73%736907-09VICR260717P00220000
210 P0.85-67.80%126007-09VICR260717P00210000
200 P0.98-34.67%1146307-09VICR260717P00200000
195 P0.35-89.91%83207-09VICR260717P00195000
190 P0.90+28.57%213706-25VICR260717P00190000
185 P0.70+20.69%336607-06VICR260717P00185000
180 P0.50-43.18%210907-09VICR260717P00180000
175 P0.44-51.11%24507-06VICR260717P00175000
170 P0.48+60.00%21507-02VICR260717P00170000
165 P0.10-67.74%59407-08VICR260717P00165000
160 P0.30+15.38%523707-07VICR260717P00160000
155 P0.13+8.33%146707-09VICR260717P00155000
150 P0.55+266.67%20247007-06VICR260717P00150000
145 P0.10-33.33%913807-02VICR260717P00145000
140 P0.05-50.00%47207-07VICR260717P00140000
135 P2.11-58.63%1404-22VICR260717P00135000
130 P4.30-42.67%11804-20VICR260717P00130000
125 P17.60+10.69%1402-10VICR260717P00125000
120 P1.27-74.60%5904-23VICR260717P00120000
115 P1.07-62.46%5504-23VICR260717P00115000
110 P1.55-69.25%1204-21VICR260717P00110000
105 P0.10-96.77%3606-22VICR260717P00105000
100 P0.15-97.50%1206-26VICR260717P00100000
95 P0.96-81.54%14405-07VICR260717P00095000
90 P0.45-10.00%111006-23VICR260717P00090000
85 P1.22-64.33%211604-21VICR260717P00085000
80 P1.83-46.18%16202-27VICR260717P00080000
75 P1.04-47.21%2204-21VICR260717P00075000
70 P00%0VICR260717P00070000
65 P1.57-56.75%22201-29VICR260717P00065000
60 P6.47+8.01%2611-25VICR260717P00060000
55 P00%0VICR260717P00055000
50 P1.08+157.14%202407-07VICR260717P00050000
45 P0.500.00%1405-20VICR260717P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC