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
Aug 28, 2026 3:59:48 PM EDT
187.74USD-7.808%(-15.90)672,457
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 27, 2026 9:10:30 AM EDT
204.25USD+0.300%(+0.61)0
After-hours
Aug 28, 2026 4:35:30 PM EDT
187.75USD+0.005%(+0.01)532
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2281,221775617


VICR Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

VICR Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

VICR Oct 16, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


VICR Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C0.20-66.67%21108-14VICR261016C00540000
520 C0.55-52.17%141808-14VICR261016C00520000
510 C0.56-6.67%157808-14VICR261016C00510000
500 C0.73-82.20%41108-14VICR261016C00500000
490 C0.78-17.89%42008-14VICR261016C00490000
480 C00%0VICR261016C00480000
470 C22.80-45.42%1107-09VICR261016C00470000
460 C0.75-80.26%31408-21VICR261016C00460000
450 C0.50-65.52%4408-21VICR261016C00450000
440 C1.60-5.88%4408-18VICR261016C00440000
430 C2.45-53.42%44408-18VICR261016C00430000
420 C2.60-13.33%304308-17VICR261016C00420000
410 C1.15-58.18%304108-20VICR261016C00410000
400 C0.44-56.86%13008-26VICR261016C00400000
390 C0.51-88.14%3908-27VICR261016C00390000
380 C0.80-86.44%32208-24VICR261016C00380000
370 C1.20-46.43%11008-26VICR261016C00370000
360 C1.00+2.04%21508-27VICR261016C00360000
350 C1.13-11.02%23708-26VICR261016C00350000
340 C1.97-17.57%12308-25VICR261016C00340000
330 C1.80+20.00%27308-26VICR261016C00330000
320 C2.90-56.97%62208-27VICR261016C00320000
310 C19.88-55.59%1607-21VICR261016C00310000
300 C3.03-13.43%17908-27VICR261016C00300000
290 C4.40-69.44%64808-27VICR261016C00290000
280 C5.50+12.02%25608-27VICR261016C00280000
270 C6.000.00%218208-27VICR261016C00270000
260 C7.90+5.33%9010008-27VICR261016C00260000
250 C9.90+0.71%15808-27VICR261016C00250000
240 C12.30+19.42%36308-27VICR261016C00240000
230 C17.69-11.55%12708-21VICR261016C00230000
220 C17.50+13.78%22208-25VICR261016C00220000
210 C22.05-7.04%11308-27VICR261016C00210000
200 C28.36-5.31%32808-21VICR261016C00200000
195 C31.10-25.95%2807-28VICR261016C00195000
190 C28.50-38.63%1108-26VICR261016C00190000
185 C98.61-9.95%1304-29VICR261016C00185000
180 C33.40-12.79%189108-25VICR261016C00180000
175 C126.400%313106-10VICR261016C00175000
170 C50.08+34.91%12604-08VICR261016C00170000
165 C38.770%7703-27VICR261016C00165000
160 C124.07+106.78%1106-08VICR261016C00160000
155 C00%0VICR261016C00155000
150 C72.10-10.66%34408-19VICR261016C00150000
145 C153.40+39.80%1004-22VICR261016C00145000
140 C75.76-26.48%101007-30VICR261016C00140000
135 C00%0VICR261016C00135000
130 C00%0VICR261016C00130000
125 C76.98+14.04%2108-27VICR261016C00125000
120 C00%0VICR261016C00120000
115 C00%0VICR261016C00115000
110 C00%0VICR261016C00110000
105 C00%0VICR261016C00105000
100 C111.00-13.28%2408-20VICR261016C00100000
95 C157.710%1104-21VICR261016C00095000
90 C226.70+26.44%1106-26VICR261016C00090000
85 C214.60+3.27%1405-12VICR261016C00085000
80 C218.30+15.81%1405-11VICR261016C00080000
Puts
StrikePriceChangeVolOILastContract Name
540 P306.400%1207-20VICR261016P00540000
520 P311.700%1107-21VICR261016P00520000
510 P00%0VICR261016P00510000
500 P00%0VICR261016P00500000
490 P00%0VICR261016P00490000
480 P00%0VICR261016P00480000
470 P00%0VICR261016P00470000
460 P00%0VICR261016P00460000
450 P175.000.00%1106-02VICR261016P00450000
440 P154.88+3.95%2206-24VICR261016P00440000
430 P00%0VICR261016P00430000
420 P186.800%1104-29VICR261016P00420000
410 P00%0VICR261016P00410000
400 P151.30-10.95%6805-14VICR261016P00400000
390 P00%0VICR261016P00390000
380 P164.42+7.25%1208-19VICR261016P00380000
370 P122.88+49.43%1207-02VICR261016P00370000
360 P93.13-20.30%1106-16VICR261016P00360000
350 P00%0VICR261016P00350000
340 P151.48+82.70%10507-28VICR261016P00340000
330 P150.24+38.47%1607-29VICR261016P00330000
320 P94.87+4.42%2607-14VICR261016P00320000
310 P80.33+1.94%1107-02VICR261016P00310000
300 P103.05+53.62%1808-21VICR261016P00300000
290 P111.40+163.79%757507-29VICR261016P00290000
280 P80.82+2.06%1408-20VICR261016P00280000
270 P77.68+61.83%3808-26VICR261016P00270000
260 P68.40+40.42%210408-27VICR261016P00260000
250 P60.08-9.88%22408-27VICR261016P00250000
240 P44.83-5.82%16608-07VICR261016P00240000
230 P46.10-3.56%19008-26VICR261016P00230000
220 P32.99+16.37%11608-21VICR261016P00220000
210 P31.99+123.08%27408-21VICR261016P00210000
200 P27.81-3.40%12808-25VICR261016P00200000
195 P24.00+124.93%220308-24VICR261016P00195000
190 P19.94+4.40%303708-21VICR261016P00190000
185 P18.50-34.19%18808-21VICR261016P00185000
180 P13.00-20.54%1014408-27VICR261016P00180000
175 P12.60+26.00%34308-20VICR261016P00175000
170 P11.20+34.13%73408-27VICR261016P00170000
165 P10.43+51.82%1508-20VICR261016P00165000
160 P8.60-13.74%12508-26VICR261016P00160000
155 P4.66-11.57%32108-19VICR261016P00155000
150 P5.00-33.86%54408-27VICR261016P00150000
145 P4.71+11.08%11408-26VICR261016P00145000
140 P3.10-38.61%63708-27VICR261016P00140000
135 P3.31-20.05%42508-26VICR261016P00135000
130 P2.90-12.12%13008-25VICR261016P00130000
125 P1.85-16.29%12108-26VICR261016P00125000
120 P1.42+23.48%1608-21VICR261016P00120000
115 P1.02-54.46%21108-19VICR261016P00115000
110 P1.15-77.18%31208-12VICR261016P00110000
105 P1.600%3308-27VICR261016P00105000
100 P0.370%1108-26VICR261016P00100000
95 P0.55-68.93%62308-12VICR261016P00095000
90 P1.49-78.47%52405-26VICR261016P00090000
85 P1.100%1107-31VICR261016P00085000
80 P1.94+94.00%2507-28VICR261016P00080000


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