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

VICR
Vicor Corp
stock NASDAQ

Market Open
Jul 13, 2026 10:01:45 AM EDT
259.66USD-4.554%(-12.39)53,475
257.01Bid   271.65Ask   14.64Spread
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)0
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5672,5354381,455


VICR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

VICR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

VICR Aug 21, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


VICR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C3.09-36.81%71907-10VICR260821C00540000
530 C00%0VICR260821C00530000
520 C00%0VICR260821C00520000
510 C4.40-28.80%68707-10VICR260821C00510000
500 C5.55-50.45%24607-07VICR260821C00500000
490 C23.31+3.60%11006-29VICR260821C00490000
480 C6.35-44.78%33407-07VICR260821C00480000
470 C38.00+52.00%32606-30VICR260821C00470000
460 C7.95-44.41%116407-07VICR260821C00460000
450 C6.80-36.21%911007-10VICR260821C00450000
440 C14.95-37.71%2807-06VICR260821C00440000
430 C18.25-52.35%104207-06VICR260821C00430000
420 C17.98-22.40%11407-06VICR260821C00420000
410 C15.00-66.44%11807-09VICR260821C00410000
400 C11.77-25.74%1014007-10VICR260821C00400000
390 C17.75+53.02%13807-09VICR260821C00390000
380 C15.63-32.07%196607-10VICR260821C00380000
370 C16.00-33.33%13307-07VICR260821C00370000
360 C18.50-25.40%15807-10VICR260821C00360000
350 C21.00-25.00%218107-10VICR260821C00350000
340 C34.60-58.58%125607-02VICR260821C00340000
330 C26.00-24.20%23107-10VICR260821C00330000
320 C28.50-13.11%11707-10VICR260821C00320000
310 C31.50-21.25%11807-10VICR260821C00310000
300 C34.90-20.59%1235307-10VICR260821C00300000
290 C38.20-10.12%48207-10VICR260821C00290000
280 C51.00+39.23%342007-09VICR260821C00280000
270 C42.90+23.63%1139807-08VICR260821C00270000
260 C45.30-17.64%26607-10VICR260821C00260000
250 C51.50-16.94%212307-10VICR260821C00250000
240 C72.30-25.12%28907-06VICR260821C00240000
230 C76.00+26.04%12107-09VICR260821C00230000
220 C62.80-44.91%32507-07VICR260821C00220000
210 C73.80-23.13%23807-07VICR260821C00210000
200 C100.00+48.02%26407-09VICR260821C00200000
195 C113.52+203.94%1605-13VICR260821C00195000
190 C135.90-4.63%1606-26VICR260821C00190000
185 C110.00-3.35%261007-06VICR260821C00185000
180 C114.10-32.96%8707-06VICR260821C00180000
175 C118.60-20.93%21607-06VICR260821C00175000
170 C122.50+9.77%24007-06VICR260821C00170000
165 C126.90+21.61%23507-06VICR260821C00165000
160 C131.30-34.95%2307-06VICR260821C00160000
155 C210.00+48.84%1306-30VICR260821C00155000
150 C162.41-26.66%11207-02VICR260821C00150000
145 C200.00+12.61%12007-02VICR260821C00145000
140 C182.30+31.16%3906-26VICR260821C00140000
135 C229.00+94.23%1106-30VICR260821C00135000
130 C140.200%1105-06VICR260821C00130000
125 C144.600%1105-06VICR260821C00125000
120 C224.00+297.16%1207-02VICR260821C00120000
115 C229.00+257.81%1107-02VICR260821C00115000
110 C234.00+30.00%1307-02VICR260821C00110000
105 C159.80+95.12%1104-22VICR260821C00105000
100 C220.60-4.67%11306-26VICR260821C00100000
95 C260.10+36.39%1206-22VICR260821C00095000
90 C223.10-15.81%2406-26VICR260821C00090000
85 C270.000%1106-22VICR260821C00085000
80 C274.90+15.99%3306-22VICR260821C00080000
75 C199.500%1104-22VICR260821C00075000
70 C224.09+109.04%2305-13VICR260821C00070000
65 C236.20+175.93%1205-14VICR260821C00065000
60 C246.50+73.59%1105-11VICR260821C00060000
Puts
StrikePriceChangeVolOILastContract Name
540 P233.500%656507-02VICR260821P00540000
530 P00%0VICR260821P00530000
520 P00%0VICR260821P00520000
510 P194.400%1106-23VICR260821P00510000
500 P00%0VICR260821P00500000
490 P00%0VICR260821P00490000
480 P00%0VICR260821P00480000
470 P160.200%1105-27VICR260821P00470000
460 P00%0VICR260821P00460000
450 P172.35+37.22%2307-09VICR260821P00450000
440 P00%0VICR260821P00440000
430 P00%0VICR260821P00430000
420 P100.300%1107-01VICR260821P00420000
410 P134.400%19007-02VICR260821P00410000
400 P146.38+29.31%2207-08VICR260821P00400000
390 P81.000%2207-01VICR260821P00390000
380 P88.60-23.95%4206-23VICR260821P00380000
370 P80.60-3.93%1106-25VICR260821P00370000
360 P62.50+9.65%3507-01VICR260821P00360000
350 P60.10+0.17%1107-02VICR260821P00350000
340 P104.80+92.29%728707-07VICR260821P00340000
330 P91.80+64.02%12307-08VICR260821P00330000
320 P63.77+20.69%2407-06VICR260821P00320000
310 P36.56-28.31%5807-01VICR260821P00310000
300 P76.30+59.96%17507-07VICR260821P00300000
290 P48.74+2.65%82407-09VICR260821P00290000
280 P46.00-21.50%46207-10VICR260821P00280000
270 P42.99-20.02%24107-10VICR260821P00270000
260 P35.20-20.09%13007-10VICR260821P00260000
250 P29.84+1.50%1046207-10VICR260821P00250000
240 P26.10+10.59%12207-10VICR260821P00240000
230 P21.40+10.08%47707-10VICR260821P00230000
220 P17.75+1.14%335307-10VICR260821P00220000
210 P21.85+64.29%31007-07VICR260821P00210000
200 P16.50+48.92%44207-07VICR260821P00200000
195 P16.55+120.67%12007-07VICR260821P00195000
190 P14.00+79.03%11507-07VICR260821P00190000
185 P8.55-28.87%2707-09VICR260821P00185000
180 P7.00+0.43%214507-10VICR260821P00180000
175 P6.30-40.00%46007-10VICR260821P00175000
170 P5.42-3.56%31007-10VICR260821P00170000
165 P5.12+21.04%12107-10VICR260821P00165000
160 P3.31-36.95%2807-06VICR260821P00160000
155 P3.50+0.57%2807-10VICR260821P00155000
150 P2.66-43.40%11106-26VICR260821P00150000
145 P1.940.00%43206-29VICR260821P00145000
140 P3.40-81.91%2307-07VICR260821P00140000
135 P00%0VICR260821P00135000
130 P1.23+23.00%1307-10VICR260821P00130000
125 P3.30-76.26%51004-22VICR260821P00125000
120 P00%0VICR260821P00120000
115 P11.20-19.77%1103-25VICR260821P00115000
110 P0.90+5.88%41307-06VICR260821P00110000
105 P8.43-36.62%723604-08VICR260821P00105000
100 P1.20-82.22%252505-11VICR260821P00100000
95 P1.40+52.17%502505-07VICR260821P00095000
90 P0.65-18.75%11006-12VICR260821P00090000
85 P0.85-42.18%2604-23VICR260821P00085000
80 P0.15-97.86%11007-02VICR260821P00080000
75 P6.04-18.05%101001-16VICR260821P00075000
70 P00%0VICR260821P00070000
65 P00%0VICR260821P00065000
60 P00%0VICR260821P00060000


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