VICR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 148.60 | 128.50 | 132.70 | 0.00 | 1 | 2 | 609.4% |
| 30.00 | 133.20 | 123.50 | 127.70 | 0.00 | 2 | 2 | 547.1% |
| 40.00 | 44.78 | 47.80 | 51.50 | 0.00 | 0 | 1 | 0.0% |
| 45.00 | 49.50 | 43.30 | 47.10 | 0.00 | 3 | 4 | 0.0% |
| 50.00 | 104.25 | 103.50 | 107.70 | 0.00 | 1 | 3 | 382.5% |
| 55.00 | 94.20 | 98.80 | 102.80 | 0.00 | 1 | 3 | 225.0% |
| 60.00 | 96.53 | 94.20 | 97.90 | 0.00 | 1 | 97 | 237.7% |
| 65.00 | 73.35 | 94.60 | 98.40 | 0.00 | 2 | 10 | 407.2% |
| 70.00 | 103.50 | 83.70 | 87.80 | 0.00 | 3 | 26 | 167.6% |
| 75.00 | 69.90 | 79.20 | 82.80 | 0.00 | 1 | 35 | 182.5% |
| 80.00 | 70.00 | 74.20 | 77.80 | 0.00 | 1 | 67 | 168.0% |
| 85.00 | 21.70 | 58.50 | 61.40 | 0.00 | 24 | 24 | 0.0% |
| 90.00 | 94.60 | 64.20 | 67.90 | 0.00 | 10 | 78 | 144.4% |
| 95.00 | 62.35 | 59.30 | 62.90 | 0.00 | 1 | 37 | 134.6% |
| 100.00 | 73.50 | 54.40 | 58.00 | 0.00 | 1 | 89 | 127.1% |
| 105.00 | 69.70 | 49.50 | 53.10 | 0.00 | 1 | 34 | 118.9% |
| 110.00 | 64.20 | 44.50 | 48.50 | 0.00 | 21 | 76 | 113.4% |
| 115.00 | 60.40 | 40.20 | 43.30 | 0.00 | 2 | 24 | 108.0% |
| 120.00 | 34.35 | 35.60 | 38.50 | 1.70 | 2 | 49 | 102.1% |
| 125.00 | 46.97 | 30.90 | 34.40 | 0.00 | 1 | 33 | 100.0% |
| 130.00 | 31.90 | 26.80 | 29.90 | 0.00 | 2 | 87 | 96.8% |
| 135.00 | 14.00 | 22.80 | 26.00 | 0.00 | 2 | 58 | 95.4% |
| 140.00 | 37.50 | 19.20 | 22.20 | 0.00 | 2 | 169 | 93.8% |
| 145.00 | 18.30 | 15.40 | 19.00 | 2.00 | 4 | 113 | 91.3% |
| 150.00 | 13.60 | 12.80 | 15.50 | -8.20 | 3 | 52 | 90.0% |
| 155.00 | 9.60 | 10.20 | 12.90 | -6.50 | 5 | 44 | 89.5% |
| 160.00 | 8.80 | 8.30 | 10.40 | -2.20 | 10 | 41 | 89.4% |
| 165.00 | 5.80 | 5.80 | 8.20 | -3.20 | 1 | 91 | 85.4% |
| 170.00 | 6.73 | 4.80 | 6.70 | -0.57 | 9 | 797 | 87.8% |
| 175.00 | 5.36 | 3.60 | 5.00 | -1.54 | 13 | 63 | 86.0% |
| 180.00 | 4.03 | 2.35 | 4.00 | -0.57 | 2 | 56 | 84.7% |
| 185.00 | 2.00 | 1.80 | 3.50 | -2.14 | 1 | 46 | 87.8% |
| 190.00 | 2.30 | 1.40 | 3.10 | -0.70 | 3 | 709 | 91.0% |
| 195.00 | 1.15 | 1.00 | 2.55 | -1.66 | 91 | 334 | 91.8% |
| 200.00 | 1.48 | 0.60 | 1.85 | 0.08 | 9 | 569 | 89.6% |
| 210.00 | 0.65 | 0.30 | 1.35 | -0.15 | 3 | 325 | 93.4% |
| 220.00 | 0.30 | 0.20 | 0.90 | -0.60 | 5 | 111 | 96.3% |
| 230.00 | 0.50 | 0.00 | 2.25 | 0.00 | 5 | 420 | 121.7% |
| 240.00 | 0.40 | 0.00 | 2.40 | 0.00 | 1 | 190 | 133.3% |
| 250.00 | 0.30 | 0.00 | 2.20 | 0.00 | 5 | 159 | 140.2% |
| 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | 16 | 56 | 148.2% |
| 270.00 | 0.18 | 0.00 | 2.15 | 0.00 | 5 | 13 | 156.4% |
| 280.00 | 1.32 | 0.00 | 2.35 | 0.00 | 1 | 1 | 167.0% |
| 290.00 | 0.10 | 0.00 | 2.15 | 0.00 | 1 | 38 | 171.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.40 | 0.00 | 2.20 | 0.00 | 1 | 1 | 477.0% |
| 35.00 | 0.78 | 0.15 | 2.65 | 0.00 | 2 | 10 | 454.9% |
| 40.00 | 0.52 | 0.00 | 2.15 | 0.00 | 5 | 9 | 393.5% |
| 45.00 | 0.51 | 0.00 | 2.20 | 0.00 | 1 | 5 | 362.5% |
| 50.00 | 1.50 | 0.00 | 2.65 | 0.00 | 1 | 89 | 346.6% |
| 55.00 | 11.00 | 1.45 | 4.70 | 0.00 | 30 | 69 | 390.8% |
| 60.00 | 0.10 | 0.00 | 1.25 | 0.00 | 10 | 24 | 255.3% |
| 65.00 | 4.40 | 3.80 | 5.50 | 0.00 | 12 | 6 | 377.8% |
| 70.00 | 0.30 | 0.00 | 2.15 | 0.00 | 30 | 32 | 241.4% |
| 75.00 | 0.15 | 0.00 | 0.45 | 0.00 | 2 | 107 | 169.9% |
| 80.00 | 0.12 | 0.00 | 2.15 | 0.00 | 10 | 88 | 205.8% |
| 85.00 | 2.75 | 0.00 | 2.60 | 0.00 | 100 | 43 | 197.6% |
| 90.00 | 0.59 | 0.00 | 1.30 | 0.00 | 1 | 104 | 157.1% |
| 95.00 | 1.29 | 0.00 | 2.30 | 0.00 | 9 | 58 | 162.0% |
| 100.00 | 0.95 | 0.00 | 2.65 | 0.00 | 2 | 28 | 152.9% |
| 110.00 | 1.22 | 0.00 | 2.00 | 0.00 | 30 | 44 | 117.5% |
| 115.00 | 1.81 | 0.10 | 2.60 | 0.00 | 33 | 36 | 113.5% |
| 120.00 | 1.45 | 0.35 | 1.65 | -0.85 | 10 | 51 | 93.4% |
| 125.00 | 3.14 | 0.70 | 2.65 | 0.00 | 3 | 247 | 94.5% |
| 130.00 | 2.60 | 1.65 | 3.50 | 0.28 | 2 | 234 | 95.0% |
| 135.00 | 3.33 | 2.40 | 4.40 | -5.57 | 365 | 74 | 91.3% |
| 140.00 | 4.77 | 3.80 | 5.50 | 0.77 | 1 | 104 | 89.7% |
| 145.00 | 6.80 | 5.50 | 7.50 | -6.85 | 3 | 46 | 90.7% |
| 150.00 | 8.10 | 6.80 | 9.50 | 2.10 | 1 | 100 | 87.0% |
| 155.00 | 9.75 | 9.70 | 11.50 | 0.70 | 3 | 296 | 87.0% |
| 160.00 | 11.85 | 11.90 | 14.30 | 0.00 | 6 | 79 | 84.6% |
| 165.00 | 6.30 | 14.90 | 17.00 | 0.00 | 3 | 29 | 82.0% |
| 170.00 | 17.80 | 18.40 | 20.70 | 0.00 | 19 | 59 | 82.9% |
| 175.00 | 10.49 | 22.10 | 24.80 | 0.00 | 1 | 29 | 84.0% |
| 180.00 | 32.50 | 26.00 | 28.80 | 0.00 | 3 | 11 | 83.3% |
| 185.00 | 15.24 | 29.70 | 33.40 | 0.00 | 1 | 79 | 82.2% |
| 190.00 | 18.90 | 34.20 | 37.50 | 0.00 | 2 | 50 | 80.4% |
| 195.00 | 17.95 | 38.50 | 42.20 | 0.00 | 3 | 3 | 78.8% |
| 200.00 | 43.00 | 43.50 | 46.60 | 12.90 | 1 | 7 | 78.6% |
| 210.00 | 55.90 | 53.10 | 55.80 | 0.00 | 1 | 107 | 64.6% |
| 220.00 | 40.00 | 62.90 | 65.90 | 0.00 | 1 | 9 | 66.4% |
| 230.00 | 60.90 | 72.80 | 75.80 | 0.00 | 0 | 1 | 128.6% |
Sign up free to access Options Chain Data
Explore VICR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.