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

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3961,6816892,436


VICR Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

VICR Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

VICR Nov 20, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


VICR Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C1.05-68.18%54108-21VICR261120C00540000
520 C3.50-74.42%3508-12VICR261120C00520000
510 C3.50-82.05%102408-12VICR261120C00510000
500 C4.20-2.33%21408-12VICR261120C00500000
490 C4.10-19.29%3708-12VICR261120C00490000
480 C6.50-73.47%1408-17VICR261120C00480000
470 C3.20-54.29%75308-20VICR261120C00470000
460 C18.50-68.32%21807-17VICR261120C00460000
450 C18.00-33.33%2607-17VICR261120C00450000
440 C00%0VICR261120C00440000
430 C10.50+18.78%926508-06VICR261120C00430000
420 C6.80-42.57%13508-19VICR261120C00420000
410 C00%0VICR261120C00410000
400 C4.00+20.48%11908-27VICR261120C00400000
390 C5.90-37.89%15508-20VICR261120C00390000
380 C10.40-13.55%308308-19VICR261120C00380000
370 C4.06-58.57%11908-27VICR261120C00370000
360 C16.42+0.24%18908-17VICR261120C00360000
350 C15.50-17.33%13208-13VICR261120C00350000
340 C10.50-53.33%16608-20VICR261120C00340000
330 C7.00-63.47%15908-24VICR261120C00330000
320 C9.00+9.76%212808-27VICR261120C00320000
310 C20.59-12.38%1108-11VICR261120C00310000
300 C11.50+13.86%45308-27VICR261120C00300000
290 C24.00-20.00%22507-27VICR261120C00290000
280 C12.20-51.45%16324308-24VICR261120C00280000
270 C16.50-23.01%14708-25VICR261120C00270000
260 C18.46+7.95%314308-27VICR261120C00260000
250 C18.00-7.31%411308-27VICR261120C00250000
240 C21.32+0.09%14608-26VICR261120C00240000
230 C23.25-52.55%29108-25VICR261120C00230000
220 C30.08-1.70%12508-27VICR261120C00220000
210 C29.70-6.54%14808-26VICR261120C00210000
200 C36.40+11.18%15308-26VICR261120C00200000
195 C36.48-77.97%1208-24VICR261120C00195000
190 C37.00-20.43%21908-24VICR261120C00190000
185 C42.20-42.19%31008-26VICR261120C00185000
180 C41.50-44.28%11908-24VICR261120C00180000
175 C115.39-3.53%11305-20VICR261120C00175000
170 C104.00-2.26%11107-17VICR261120C00170000
165 C121.11+178.41%12205-20VICR261120C00165000
160 C153.95-19.82%23507-02VICR261120C00160000
155 C141.50-1.69%21005-15VICR261120C00155000
150 C57.50-11.54%11108-24VICR261120C00150000
145 C90.20-56.75%32908-12VICR261120C00145000
140 C100.30+6.93%22708-13VICR261120C00140000
135 C106.32+44.59%3204-17VICR261120C00135000
130 C46.93-26.59%11603-30VICR261120C00130000
125 C94.60-37.43%5807-31VICR261120C00125000
120 C96.58+1.28%109207-30VICR261120C00120000
115 C150.300%1104-22VICR261120C00115000
110 C123.20+35.76%11708-04VICR261120C00110000
105 C108.76-54.53%201707-27VICR261120C00105000
100 C172.97+29.28%12204-30VICR261120C00100000
95 C00%0VICR261120C00095000
90 C150.70-6.05%1605-19VICR261120C00090000
85 C170.300%1104-29VICR261120C00085000
80 C215.10+20.30%11005-13VICR261120C00080000
75 C163.300%1105-19VICR261120C00075000
70 C184.38+92.06%3905-04VICR261120C00070000
65 C171.50-16.26%1305-19VICR261120C00065000
60 C233.00+11.27%1407-09VICR261120C00060000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0VICR261120P00540000
520 P00%0VICR261120P00520000
510 P00%0VICR261120P00510000
500 P00%0VICR261120P00500000
490 P00%0VICR261120P00490000
480 P00%0VICR261120P00480000
470 P00%0VICR261120P00470000
460 P00%0VICR261120P00460000
450 P00%0VICR261120P00450000
440 P00%0VICR261120P00440000
430 P00%0VICR261120P00430000
420 P00%0VICR261120P00420000
410 P00%0VICR261120P00410000
400 P175.510%1107-15VICR261120P00400000
390 P00%0VICR261120P00390000
380 P00%0VICR261120P00380000
370 P00%0VICR261120P00370000
360 P101.000%1106-22VICR261120P00360000
350 P155.43+32.53%3307-22VICR261120P00350000
340 P120.75-0.62%32405-07VICR261120P00340000
330 P126.000%2205-18VICR261120P00330000
320 P119.61+30.29%1407-23VICR261120P00320000
310 P110.18+8.18%3308-05VICR261120P00310000
300 P116.50+47.47%1308-24VICR261120P00300000
290 P101.75+5.41%1908-21VICR261120P00290000
280 P79.51-27.91%11008-19VICR261120P00280000
270 P71.50-6.90%2508-19VICR261120P00270000
260 P53.92-42.30%13308-18VICR261120P00260000
250 P69.10-1.57%14808-27VICR261120P00250000
240 P46.30-23.22%616408-18VICR261120P00240000
230 P57.70+68.22%15708-24VICR261120P00230000
220 P48.79+39.80%225108-21VICR261120P00220000
210 P45.40+49.83%22108-24VICR261120P00210000
200 P21.78-16.07%22008-17VICR261120P00200000
195 P36.65+14.53%21008-24VICR261120P00195000
190 P33.65+6.83%22008-24VICR261120P00190000
185 P22.18-41.63%1408-19VICR261120P00185000
180 P28.20+13.71%115108-24VICR261120P00180000
175 P22.54-8.45%202308-26VICR261120P00175000
170 P22.00+94.69%17908-25VICR261120P00170000
165 P21.20+51.43%230408-24VICR261120P00165000
160 P16.18-17.03%102108-26VICR261120P00160000
155 P16.81+43.68%42008-24VICR261120P00155000
150 P12.14+25.15%127608-21VICR261120P00150000
145 P10.70-47.80%32208-12VICR261120P00145000
140 P8.00+29.03%28708-27VICR261120P00140000
135 P6.30-34.38%11208-13VICR261120P00135000
130 P8.54-36.74%23408-10VICR261120P00130000
125 P10.00+85.19%13007-16VICR261120P00125000
120 P4.96+10.22%101508-20VICR261120P00120000
115 P3.70-48.61%41108-12VICR261120P00115000
110 P7.20+34.58%1407-30VICR261120P00110000
105 P4.97-1.19%51106-29VICR261120P00105000
100 P4.45+229.63%249008-18VICR261120P00100000
95 P0.15-91.43%247608-17VICR261120P00095000
90 P1.40-2.78%235508-25VICR261120P00090000
85 P0.95-79.57%274308-20VICR261120P00085000
80 P3.55+63.59%210908-18VICR261120P00080000
75 P1.00-35.48%12107-07VICR261120P00075000
70 P0.50+233.33%11308-24VICR261120P00070000
65 P0.05-96.58%1407-30VICR261120P00065000
60 P0.30-80.00%12108-13VICR261120P00060000


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