Home Options VICRChain

VICR

Vicor CorporationClose $242.41EOD only

Max Pain

$230.00

Next expiry Aug 21, 2026

Expected Move

±$17.15

7.1% from close

Price Gap

-12.41

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects VICR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

VICR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	246.50	266.00	275.10	0.00	1	1	0.0%	-	-	-	-	-
65.00	236.20	261.70	270.70	0.00	1	2	0.0%	-	-	-	-	-
70.00	224.09	256.80	265.80	0.00	1	3	0.0%	-	-	-	-	-
75.00	199.50	197.20	205.30	0.00	0	1	1840.4%	0.938	0.0003	-8.251	0.027	0.003
80.00	274.90	138.00	147.00	0.00	3	3	0.0%	1.000	0.0000	-0.009	0.000	0.007
85.00	270.00	133.00	142.00	0.00	0	1	0.0%	1.000	0.0000	-0.010	0.000	0.007
90.00	223.10	150.30	156.50	0.00	2	4	513.7%	0.991	0.0002	-0.472	0.005	0.007
95.00	168.73	145.30	151.50	0.00	1	2	487.9%	0.990	0.0002	-0.472	0.006	0.008
100.00	128.40	140.30	146.50	0.00	4	13	463.5%	0.990	0.0003	-0.472	0.006	0.008
105.00	159.80	168.60	175.70	0.00	1	1	1372.3%	0.902	0.0006	-8.678	0.038	0.004
110.00	234.00	130.30	136.50	0.00	1	2	418.2%	0.989	0.0003	-0.472	0.007	0.009
115.00	229.00	125.10	131.50	0.00	1	1	389.6%	0.989	0.0003	-0.428	0.006	0.009
120.00	224.00	120.10	126.50	0.00	1	2	369.7%	0.988	0.0004	-0.428	0.007	0.010
125.00	86.30	115.10	121.50	0.00	0	3	350.6%	0.988	0.0004	-0.428	0.007	0.010
130.00	140.20	145.90	153.40	0.00	0	1	1145.1%	0.869	0.0008	-8.949	0.047	0.006
135.00	229.00	105.10	111.50	0.00	0	1	314.6%	0.986	0.0005	-0.427	0.008	0.011
140.00	182.30	100.10	106.50	0.00	3	9	297.5%	0.985	0.0006	-0.427	0.008	0.011
145.00	200.00	94.60	101.50	0.00	1	19	264.6%	0.988	0.0005	-0.315	0.007	0.012
150.00	162.41	90.10	96.50	0.00	1	13	264.8%	0.983	0.0007	-0.426	0.009	0.012
155.00	58.60	85.20	91.40	0.00	1	3	249.3%	0.982	0.0008	-0.425	0.010	0.012
160.00	48.00	80.20	86.50	0.00	2	3	236.7%	0.980	0.0009	-0.446	0.011	0.013
165.00	46.21	75.20	81.60	0.00	2	33	224.2%	0.977	0.0011	-0.466	0.012	0.013
170.00	70.30	70.70	75.40	9.60	1	41	192.4%	0.983	0.0010	-0.314	0.009	0.014
175.00	64.50	65.20	71.60	13.50	5	16	195.3%	0.973	0.0014	-0.462	0.014	0.014
180.00	59.50	60.20	66.60	-6.00	5	10	181.3%	0.971	0.0017	-0.460	0.015	0.014
185.00	58.94	55.20	61.70	0.00	1	10	169.4%	0.967	0.0020	-0.478	0.016	0.015
190.00	49.60	50.30	55.40	-6.00	6	30	130.7%	0.983	0.0015	-0.224	0.009	0.015
195.00	43.01	45.30	51.70	-5.99	1	5	144.0%	0.959	0.0028	-0.489	0.019	0.015
200.00	37.70	40.10	47.00	-18.30	302	100	132.2%	0.952	0.0034	-0.503	0.022	0.015
210.00	35.00	31.50	37.20	-8.40	28	139	123.1%	0.911	0.0060	-0.750	0.035	0.015
220.00	25.14	21.20	27.20	-7.97	15	401	91.4%	0.888	0.0095	-0.659	0.042	0.016
230.00	25.25	13.20	19.00	0.00	19	234	86.1%	0.763	0.0163	-0.994	0.068	0.014
240.00	8.10	8.50	12.60	-9.74	61	258	92.3%	0.566	0.0194	-1.346	0.086	0.011
250.00	4.55	1.60	8.00	-8.05	88	607	78.1%	0.346	0.0215	-1.065	0.081	0.007
260.00	2.00	1.55	3.80	-5.60	320	650	84.1%	0.190	0.0147	-0.842	0.060	0.004
270.00	1.00	0.05	2.80	-2.91	13	596	88.4%	0.097	0.0088	-0.557	0.038	0.002
280.00	0.24	0.20	1.10	-2.26	340	1,093	89.4%	0.041	0.0045	-0.291	0.019	0.001
290.00	0.30	0.00	0.95	-1.05	2	213	99.3%	0.026	0.0028	-0.221	0.013	0.001
300.00	0.10	0.00	0.25	-0.56	50	1,030	92.4%	0.006	0.0009	-0.060	0.004	0.000
310.00	0.08	0.05	1.00	-0.37	37	200	130.1%	0.022	0.0018	-0.246	0.011	0.000
320.00	0.05	0.00	0.75	-0.05	1	324	135.5%	0.014	0.0012	-0.178	0.008	0.000
330.00	0.05	0.00	0.65	0.00	30	489	144.4%	0.011	0.0009	-0.155	0.006	0.000
340.00	0.03	0.00	0.50	-0.52	1	80	150.0%	0.008	0.0007	-0.118	0.005	0.000
350.00	0.03	0.00	0.05	0.00	8	224	123.4%	0.001	0.0001	-0.010	0.000	0.000
360.00	0.05	0.00	1.00	0.00	6	201	189.3%	0.013	0.0008	-0.237	0.008	0.000
370.00	0.48	0.00	0.80	0.00	2	53	193.2%	0.010	0.0006	-0.189	0.006	0.000
380.00	0.09	0.00	6.20	0.00	1	73	297.0%	0.063	0.0019	-1.341	0.027	0.001
390.00	0.05	0.00	0.05	0.00	36	90	155.5%	0.000	0.0001	-0.010	0.000	0.000
400.00	0.05	0.00	0.50	-0.05	5	165	208.4%	0.005	0.0003	-0.117	0.003	0.000
410.00	0.05	0.00	6.20	0.00	2	16	332.2%	0.056	0.0015	-1.366	0.025	0.001
420.00	1.00	0.00	6.20	0.00	7	14	343.2%	0.054	0.0014	-1.373	0.024	0.001
430.00	0.05	0.00	0.80	0.00	8	43	248.2%	0.007	0.0004	-0.188	0.005	0.000
440.00	1.92	0.00	6.20	0.00	30	36	364.0%	0.050	0.0013	-1.386	0.023	0.001
450.00	0.05	0.00	6.20	0.00	4	40	373.8%	0.049	0.0012	-1.390	0.022	0.001
460.00	0.05	0.00	6.20	0.00	113	233	383.4%	0.048	0.0012	-1.395	0.022	0.001
470.00	0.05	0.00	0.40	0.00	3	56	256.4%	0.003	0.0002	-0.090	0.002	0.000
480.00	2.50	0.00	6.20	0.00	3	27	401.9%	0.045	0.0011	-1.404	0.021	0.001
490.00	0.06	0.00	6.20	0.00	1	5	410.6%	0.044	0.0010	-1.408	0.021	0.001
500.00	5.90	0.00	5.80	0.00	2	48	413.6%	0.041	0.0010	-1.326	0.019	0.001
510.00	5.85	0.00	6.20	0.00	2	79	427.6%	0.042	0.0010	-1.415	0.020	0.001
530.00	1.12	0.00	6.20	0.00	4	6	443.7%	0.041	0.0009	-1.421	0.019	0.001
540.00	0.02	0.00	0.20	-0.03	1	48	280.1%	0.001	0.0001	-0.042	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.10	0.00	6.20	0.00	0	100	893.1%	-0.017	0.0002	-1.350	0.009	-0.000
75.00	0.08	0.00	6.20	0.00	3	13	757.3%	-0.020	0.0003	-1.346	0.011	-0.001
80.00	0.15	0.00	6.20	0.00	1	11	718.8%	-0.021	0.0003	-1.344	0.011	-0.001
85.00	0.05	0.00	6.20	0.00	10	16	682.7%	-0.023	0.0004	-1.341	0.012	-0.001
90.00	0.70	0.00	6.20	0.00	1	19	648.9%	-0.024	0.0004	-1.337	0.012	-0.001
95.00	0.10	0.00	6.20	0.00	10	25	617.2%	-0.025	0.0004	-1.334	0.013	-0.001
100.00	1.20	0.00	2.85	0.00	25	25	496.1%	-0.014	0.0003	-0.652	0.008	-0.000
105.00	8.43	0.05	4.80	0.00	72	36	527.4%	-0.023	0.0005	-1.064	0.012	-0.001
110.00	1.73	0.00	6.00	0.00	1	13	527.2%	-0.029	0.0006	-1.284	0.015	-0.001
115.00	0.01	0.00	0.05	-0.04	1	35	246.9%	-0.000	0.0000	-0.010	0.000	-0.000
120.00	0.05	0.00	3.00	-0.30	1	202	408.5%	-0.019	0.0005	-0.679	0.010	-0.000
125.00	0.05	0.00	0.05	0.00	7	49	221.9%	-0.000	0.0000	-0.010	0.000	-0.000
130.00	0.05	0.00	6.20	-0.10	1	211	434.3%	-0.038	0.0009	-1.300	0.018	-0.001
135.00	0.05	0.00	3.00	0.00	1	1,404	348.5%	-0.022	0.0007	-0.673	0.012	-0.000
140.00	0.05	0.00	3.00	-0.30	1	530	330.0%	-0.024	0.0008	-0.670	0.012	-0.001
145.00	0.10	0.00	6.30	0.00	16	58	372.1%	-0.045	0.0012	-1.296	0.021	-0.001
150.00	0.05	0.00	0.05	0.00	1	192	164.1%	-0.000	0.0000	-0.010	0.000	-0.000
155.00	0.04	0.00	0.05	-0.01	10	52	153.1%	-0.000	0.0001	-0.010	0.000	-0.000
160.00	0.08	0.00	0.45	-0.12	1	261	185.9%	-0.005	0.0004	-0.105	0.003	-0.000
165.00	0.10	0.00	6.30	-0.30	4	203	295.6%	-0.058	0.0018	-1.256	0.026	-0.001
170.00	0.33	0.00	6.40	0.28	17	84	278.9%	-0.063	0.0020	-1.260	0.027	-0.001
175.00	0.19	0.00	1.30	0.14	5	105	179.6%	-0.019	0.0011	-0.298	0.010	-0.000
180.00	0.25	0.00	0.50	0.15	36	217	141.0%	-0.008	0.0007	-0.117	0.005	-0.000
185.00	0.10	0.00	3.00	-0.05	3	378	184.6%	-0.044	0.0023	-0.633	0.021	-0.001
190.00	0.20	0.05	0.40	0.02	2	103	116.6%	-0.009	0.0010	-0.105	0.005	-0.000
195.00	0.15	0.00	1.00	0.00	6	95	121.9%	-0.021	0.0019	-0.227	0.011	-0.000
200.00	0.45	0.15	1.00	0.25	61	425	113.3%	-0.027	0.0025	-0.258	0.014	-0.001
210.00	0.55	0.30	0.90	0.20	18	133	90.3%	-0.036	0.0040	-0.261	0.017	-0.001
220.00	2.05	0.65	2.05	1.30	25	639	83.3%	-0.092	0.0090	-0.503	0.036	-0.002
230.00	6.00	0.75	6.10	4.25	3	274	82.9%	-0.229	0.0166	-0.914	0.067	-0.005
240.00	11.32	2.30	10.90	6.32	4	50	76.9%	-0.427	0.0232	-1.092	0.086	-0.009
250.00	12.31	8.00	15.50	5.11	26	473	71.4%	-0.669	0.0231	-0.927	0.080	-0.014
260.00	20.17	16.00	23.50	6.77	1	32	77.1%	-0.832	0.0148	-0.684	0.055	-0.018
270.00	19.50	25.00	31.60	0.00	3	40	73.2%	-0.943	0.0071	-0.275	0.025	-0.021
280.00	34.00	34.00	40.40	0.00	1	61	132.9%	-0.872	0.0072	-0.992	0.046	-0.021
290.00	37.89	43.70	50.10	0.00	1	21	148.0%	-0.897	0.0055	-0.939	0.039	-0.022
300.00	75.12	53.60	60.00	0.00	2	76	164.6%	-0.912	0.0044	-0.933	0.035	-0.023
310.00	86.00	63.10	71.80	0.00	5	10	213.9%	-0.879	0.0043	-1.544	0.044	-0.023
320.00	129.40	73.60	80.00	0.00	1	0	198.1%	-0.927	0.0032	-0.969	0.030	-0.025
330.00	113.82	83.60	90.00	0.00	4	0	213.5%	-0.933	0.0028	-0.983	0.029	-0.026
340.00	152.95	93.60	100.00	0.00	1	0	228.1%	-0.937	0.0025	-0.995	0.027	-0.027
350.00	124.98	103.60	110.00	0.00	1	0	242.0%	-0.941	0.0022	-1.004	0.026	-0.028
360.00	146.50	113.60	120.50	0.00	1	0	267.0%	-0.935	0.0022	-1.205	0.028	-0.028
370.00	80.60	123.60	130.20	0.00	0	0	273.0%	-0.943	0.0019	-1.098	0.025	-0.029
380.00	128.25	133.60	141.10	0.00	2	0	306.1%	-0.931	0.0020	-1.453	0.029	-0.030
390.00	81.00	143.60	149.80	0.00	0	0	286.8%	-0.955	0.0015	-0.948	0.021	-0.031
400.00	146.38	153.60	160.00	0.00	2	0	303.6%	-0.954	0.0015	-1.034	0.021	-0.032
410.00	134.40	163.60	169.80	0.00	19	0	308.9%	-0.959	0.0013	-0.954	0.019	-0.033
420.00	100.30	173.60	180.40	0.00	0	0	335.9%	-0.951	0.0014	-1.207	0.022	-0.034
430.00	220.30	183.60	190.20	0.00	0	0	340.9%	-0.955	0.0013	-1.127	0.021	-0.035
440.00	224.20	193.60	201.10	0.00	0	0	374.0%	-0.944	0.0014	-1.500	0.025	-0.035
450.00	172.35	203.60	211.10	0.00	2	0	384.1%	-0.945	0.0013	-1.505	0.024	-0.036
470.00	160.20	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.055	0.000	-0.039
510.00	194.40	274.30	282.70	0.00	0	0	578.2%	-0.876	0.0016	-4.274	0.045	-0.040
540.00	233.50	293.60	299.80	0.00	65	0	423.5%	-0.971	0.0007	-0.969	0.015	-0.044

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.