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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
591,895468607


VICR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

VICR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

VICR Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


VICR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C2.68+4.28%24908-26VICR270115C00540000
520 C7.86-17.26%1507-28VICR270115C00520000
510 C3.48-63.56%125308-27VICR270115C00510000
500 C11.50+98.28%21908-17VICR270115C00500000
490 C4.06-33.44%3808-24VICR270115C00490000
480 C17.000%2207-21VICR270115C00480000
470 C5.10-19.69%12608-24VICR270115C00470000
460 C5.00-59.48%11608-24VICR270115C00460000
450 C5.20-59.85%14608-24VICR270115C00450000
440 C20.20-45.67%11307-17VICR270115C00440000
430 C81.62+16.60%2706-23VICR270115C00430000
420 C7.59+16.77%1908-27VICR270115C00420000
410 C17.50-20.09%2508-14VICR270115C00410000
400 C8.25-34.26%216908-27VICR270115C00400000
390 C8.00-67.21%27208-26VICR270115C00390000
380 C16.00-20.00%21508-19VICR270115C00380000
370 C23.41+9.39%11208-18VICR270115C00370000
360 C12.00-46.19%104508-24VICR270115C00360000
350 C11.50-20.69%25908-25VICR270115C00350000
340 C18.30+12.96%14108-21VICR270115C00340000
330 C16.97-31.68%19008-21VICR270115C00330000
320 C14.50-49.30%11108-25VICR270115C00320000
310 C17.81-44.33%1808-25VICR270115C00310000
300 C18.00-5.56%236908-27VICR270115C00300000
290 C39.30+7.38%16708-18VICR270115C00290000
280 C23.42+5.83%25608-27VICR270115C00280000
270 C27.90-39.15%112608-20VICR270115C00270000
260 C26.37-15.15%42408-26VICR270115C00260000
250 C30.50+8.58%26908-27VICR270115C00250000
240 C28.80-22.58%52208-26VICR270115C00240000
230 C34.23-0.70%13808-27VICR270115C00230000
220 C38.00-7.32%13308-26VICR270115C00220000
210 C45.00-30.68%52308-21VICR270115C00210000
200 C48.00+4.35%15708-27VICR270115C00200000
195 C64.70-13.96%1208-10VICR270115C00195000
190 C53.00+9.28%22908-27VICR270115C00190000
185 C80.10+3.88%2508-18VICR270115C00185000
180 C99.60-5.58%152807-16VICR270115C00180000
175 C126.600%1104-24VICR270115C00175000
170 C55.00-47.97%1308-25VICR270115C00170000
165 C137.25+7.23%4105-12VICR270115C00165000
160 C76.00-15.56%1608-19VICR270115C00160000
155 C98.00+2.57%2108-14VICR270115C00155000
150 C83.50-33.84%1207-27VICR270115C00150000
145 C181.05+7.45%1206-12VICR270115C00145000
140 C169.600%2205-12VICR270115C00140000
135 C00%0VICR270115C00135000
130 C118.75-49.96%3307-16VICR270115C00130000
125 C194.70+14.39%3306-26VICR270115C00125000
120 C00%0VICR270115C00120000
115 C00%0VICR270115C00115000
110 C00%0VICR270115C00110000
105 C105.000%2208-21VICR270115C00105000
100 C00%0VICR270115C00100000
95 C00%0VICR270115C00095000
90 C00%0VICR270115C00090000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0VICR270115P00540000
520 P263.400%1107-02VICR270115P00520000
510 P00%0VICR270115P00510000
500 P205.40-13.41%1006-22VICR270115P00500000
490 P00%0VICR270115P00490000
480 P00%0VICR270115P00480000
470 P00%0VICR270115P00470000
460 P00%0VICR270115P00460000
450 P00%0VICR270115P00450000
440 P00%0VICR270115P00440000
430 P170.300%2206-25VICR270115P00430000
420 P00%0VICR270115P00420000
410 P00%0VICR270115P00410000
400 P150.03-16.16%2306-24VICR270115P00400000
390 P167.100%3304-27VICR270115P00390000
380 P156.90-1.32%4704-30VICR270115P00380000
370 P149.400%7005-01VICR270115P00370000
360 P109.00-22.97%1406-22VICR270115P00360000
350 P141.54+0.05%11606-08VICR270115P00350000
340 P00%0VICR270115P00340000
330 P100.10-1.03%1506-26VICR270115P00330000
320 P00%0VICR270115P00320000
310 P118.70+26.14%3508-06VICR270115P00310000
300 P112.90+2.82%13908-27VICR270115P00300000
290 P103.00+3.00%19708-27VICR270115P00290000
280 P96.80+4.09%12308-27VICR270115P00280000
270 P89.00+2.77%12708-27VICR270115P00270000
260 P82.00-1.20%22208-27VICR270115P00260000
250 P73.00-2.67%22908-27VICR270115P00250000
240 P71.80-2.92%1808-26VICR270115P00240000
230 P56.00+19.15%51208-19VICR270115P00230000
220 P48.14-1.35%2808-13VICR270115P00220000
210 P50.80-0.20%310308-26VICR270115P00210000
200 P43.50+1.54%13608-26VICR270115P00200000
195 P40.40+20.42%3808-26VICR270115P00195000
190 P40.10+10.47%31008-24VICR270115P00190000
185 P30.80-12.75%16308-12VICR270115P00185000
180 P36.00+12.50%44208-24VICR270115P00180000
175 P32.78+11.12%12408-24VICR270115P00175000
170 P30.50+14.66%11908-24VICR270115P00170000
165 P33.70+6.92%11607-30VICR270115P00165000
160 P24.30+18.54%14708-25VICR270115P00160000
155 P21.70-4.41%3808-25VICR270115P00155000
150 P18.03+16.25%16008-20VICR270115P00150000
145 P18.00-14.49%161808-10VICR270115P00145000
140 P13.30-10.14%102208-27VICR270115P00140000
135 P9.20-52.58%1408-18VICR270115P00135000
130 P7.00-41.32%11108-27VICR270115P00130000
125 P9.30-45.33%512108-19VICR270115P00125000
120 P9.10+22.15%102808-20VICR270115P00120000
115 P5.00-66.44%1108-17VICR270115P00115000
110 P5.800%101008-20VICR270115P00110000
105 P5.38+58.24%41208-20VICR270115P00105000
100 P4.90+7.69%63608-24VICR270115P00100000
95 P6.260%1108-07VICR270115P00095000
90 P3.11-8.53%56408-25VICR270115P00090000


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