$222.72
6.332.93%
가까이에: Sep 18, 5:00 PM EST
$223.53
0.810.36%
시간외: 7:20 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Vicor Corp 옵션 체인
VICRNASDAQ
Vicor Options
View Vicor (VICR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
1.07
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price218.3May 11, 2026
Change
-0%
Bid139.1
Ask147.7
volume0
Intrest4
Strike
80
80
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price214.6May 12, 2026
Change
-0%
Bid134.1
Ask142.7
volume0
Intrest4
Strike
85
85
Last Price1.1Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price226.7Jun 26, 2026
Change
-0%
Bid129.1
Ask137.7
volume0
Intrest1
Strike
90
90
Last Price1.49May 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Last Price157.71Apr 21, 2026
Change
-0%
Bid124.1
Ask132.7
volume0
Intrest1
Strike
95
95
Last Price0.55Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Last Price113Sep 17, 2026
Change
-0%
Bid119.2
Ask127.5
volume0
Intrest4
Strike
100
100
Last Price0.37Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid114.2
Ask122.8
volume0
Intrest0
Strike
105
105
Last Price1.6Aug 27, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest3
Last Price-
Change
-
Bid109.2
Ask117.8
volume0
Intrest0
Strike
110
110
Last Price0.65Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid104.3
Ask112.4
volume0
Intrest0
Strike
115
115
Last Price0.24Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Last Price-
Change
-
Bid99.4
Ask107.4
volume0
Intrest0
Strike
120
120
Last Price0.1Sep 18, 2026
Change
0.3276.19%
Bid-
Ask1.3
volume1
Intrest23
Last Price76.98Aug 27, 2026
Change
-0%
Bid94.4
Ask102.5
volume0
Intrest1
Strike
125
125
Last Price0.26Sep 18, 2026
Change
0.2448%
Bid-
Ask1.2
volume2
Intrest35
Last Price-
Change
-
Bid89.5
Ask97.5
volume0
Intrest0
Strike
130
130
Last Price0.4Sep 18, 2026
Change
0.024.76%
Bid-
Ask0.85
volume2
Intrest61
Last Price-
Change
-
Bid84.6
Ask92.6
volume0
Intrest0
Strike
135
135
Last Price0.7Sep 17, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest29
Last Price41.85Sep 15, 2026
Change
-0%
Bid79.7
Ask87.2
volume0
Intrest1
Strike
140
140
Last Price0.6Sep 17, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest89
Last Price41.9Sep 09, 2026
Change
-0%
Bid74.8
Ask82.1
volume0
Intrest5
Strike
145
145
Last Price0.83Sep 18, 2026
Change
0.022.35%
Bid-
Ask0.85
volume1
Intrest156
Last Price61.18Sep 17, 2026
Change
-0%
Bid70
Ask78
volume0
Intrest42
Strike
150
150
Last Price1.1Sep 18, 2026
Change
-0%
Bid0.4
Ask1.05
volume7
Intrest115
Last Price39.2Sep 15, 2026
Change
-0%
Bid65.3
Ask72.8
volume0
Intrest2
Strike
155
155
Last Price1.3Sep 18, 2026
Change
0.213.33%
Bid0.5
Ask1.7
volume4
Intrest53
Last Price124.07Jun 08, 2026
Change
-0%
Bid60.6
Ask68.7
volume0
Intrest1
Strike
160
160
Last Price1.6Sep 18, 2026
Change
0.2312.57%
Bid1.2
Ask2.25
volume10
Intrest73
Last Price34.2Sep 08, 2026
Change
-0%
Bid56.2
Ask64
volume0
Intrest9
Strike
165
165
Last Price2Sep 18, 2026
Change
0.3715.61%
Bid1.15
Ask2.1
volume73
Intrest223
Last Price20.38Sep 15, 2026
Change
-0%
Bid51.6
Ask59.5
volume0
Intrest30
Strike
170
170
Last Price2.6Sep 18, 2026
Change
0.7321.92%
Bid1.25
Ask2.75
volume43
Intrest663
Last Price24.1Sep 11, 2026
Change
-0%
Bid47.2
Ask55.5
volume0
Intrest37
Strike
175
175
Last Price3.3Sep 18, 2026
Change
123.26%
Bid2.05
Ask3.2
volume42
Intrest324
Last Price43.2Sep 18, 2026
Change
2.35.05%
Bid43.5
Ask51
volume1
Intrest136
Strike
180
180
Last Price4.23Sep 18, 2026
Change
0.8717.06%
Bid2.45
Ask4.4
volume154
Intrest148
Last Price40.5Sep 18, 2026
Change
617.39%
Bid39.3
Ask46.7
volume1
Intrest30
Strike
185
185
Last Price5.5Sep 18, 2026
Change
1.1617.42%
Bid3.2
Ask5.6
volume19
Intrest96
Last Price33Sep 18, 2026
Change
3.5512.05%
Bid35.1
Ask43.6
volume4
Intrest15
Strike
190
190
Last Price6.61Sep 18, 2026
Change
1.0713.93%
Bid2.75
Ask6.8
volume41
Intrest41
Last Price30.1Sep 17, 2026
Change
-0%
Bid31.8
Ask37.5
volume0
Intrest11
Strike
195
195
Last Price8.34Sep 18, 2026
Change
1.0911.56%
Bid4.3
Ask10.3
volume6
Intrest1648
Last Price32.2Sep 18, 2026
Change
1.765.78%
Bid28.8
Ask33.2
volume10
Intrest88
Strike
200
200
Last Price8.63Sep 18, 2026
Change
2.0719.35%
Bid6
Ask10.5
volume75
Intrest120
Last Price24.69Sep 18, 2026
Change
0.492.02%
Bid22.1
Ask28.8
volume14
Intrest26
Strike
210
210
Last Price13.02Sep 18, 2026
Change
2.3815.45%
Bid10.3
Ask16.5
volume17
Intrest90
Last Price20Sep 18, 2026
Change
211.11%
Bid16.8
Ask25.2
volume174
Intrest482
Strike
220
220
Last Price18.8Sep 18, 2026
Change
2.069.88%
Bid15
Ask20.7
volume3
Intrest32
Last Price15.8Sep 18, 2026
Change
0.31.94%
Bid13.1
Ask20.7
volume19
Intrest49
Strike
230
230
Last Price27.95Sep 18, 2026
Change
1.455.47%
Bid20.6
Ask26.9
volume1
Intrest95
Last Price12.25Sep 18, 2026
Change
2.0520.1%
Bid9.3
Ask16.9
volume242
Intrest589
Strike
240
240
Last Price29.8Sep 18, 2026
Change
411.83%
Bid26.5
Ask33.2
volume1
Intrest64
Last Price8.7Sep 18, 2026
Change
0.44.4%
Bid8.5
Ask12.5
volume50
Intrest377
Strike
250
250
Last Price43.9Sep 17, 2026
Change
-0%
Bid33.8
Ask41
volume0
Intrest23
Last Price7.1Sep 18, 2026
Change
0.284.11%
Bid5.3
Ask10
volume4
Intrest112
Strike
260
260
Last Price73.94Sep 16, 2026
Change
-0%
Bid40.8
Ask48.7
volume0
Intrest101
Last Price5.2Sep 18, 2026
Change
0.071.33%
Bid4.7
Ask8.1
volume3
Intrest228
Strike
270
270
Last Price86.48Sep 09, 2026
Change
-0%
Bid50.3
Ask56.5
volume0
Intrest6
Last Price4.33Sep 18, 2026
Change
1.1335.31%
Bid2.7
Ask5.2
volume8
Intrest67
Strike
280
280
Last Price105.4Sep 02, 2026
Change
-0%
Bid58
Ask65.1
volume0
Intrest4
Last Price2.94Sep 18, 2026
Change
0.268.13%
Bid2.1
Ask5.1
volume11
Intrest88
Strike
290
290
Last Price78.4Sep 18, 2026
Change
1.451.88%
Bid66
Ask74
volume1
Intrest47
Last Price2.52Sep 18, 2026
Change
0.7240%
Bid1.85
Ask3.2
volume56
Intrest188
Strike
300
300
Last Price103.05Aug 21, 2026
Change
-0%
Bid75
Ask83.3
volume0
Intrest5
Last Price1.5Sep 18, 2026
Change
0.5354.64%
Bid0.6
Ask3.3
volume3
Intrest6
Strike
310
310
Last Price126.99Sep 01, 2026
Change
-0%
Bid84.6
Ask92.3
volume0
Intrest0
Last Price1.35Sep 18, 2026
Change
0.6632.84%
Bid0.4
Ask2.65
volume2
Intrest22
Strike
320
320
Last Price94.87Jul 14, 2026
Change
-0%
Bid94.8
Ask102
volume0
Intrest0
Last Price0.8Sep 18, 2026
Change
0.220%
Bid0.1
Ask2.25
volume1
Intrest75
Strike
330
330
Last Price150.24Jul 29, 2026
Change
-0%
Bid104
Ask111.7
volume0
Intrest0
Last Price0.12Sep 11, 2026
Change
-0%
Bid0.15
Ask5
volume0
Intrest21
Strike
340
340
Last Price151.48Jul 28, 2026
Change
-0%
Bid113.4
Ask121.5
volume0
Intrest0
Last Price0.49Sep 17, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest55
Strike
350
350
Last Price-
Change
-
Bid123.2
Ask131.1
volume0
Intrest0
Last Price1Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest15
Strike
360
360
Last Price93.13Jun 16, 2026
Change
-0%
Bid132.7
Ask141.3
volume0
Intrest0
Last Price1.13Aug 28, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Strike
370
370
Last Price122.88Jul 02, 2026
Change
-0%
Bid142.3
Ask151.4
volume0
Intrest0
Last Price0.8Aug 24, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest22
Strike
380
380
Last Price164.42Aug 19, 2026
Change
-0%
Bid152
Ask161.7
volume0
Intrest0
Last Price0.51Aug 27, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest9
Strike
390
390
Last Price-
Change
-
Bid162.7
Ask171.2
volume0
Intrest0
Last Price0.15Sep 17, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest36
Strike
400
400
Last Price151.3May 14, 2026
Change
-0%
Bid172.7
Ask181.2
volume0
Intrest0
Last Price1.15Aug 20, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest41
Strike
410
410
Last Price-
Change
-
Bid182.7
Ask191.2
volume0
Intrest0
Last Price2.6Aug 17, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest43
Strike
420
420
Last Price186.8Apr 29, 2026
Change
-0%
Bid192.7
Ask201.2
volume0
Intrest0
Last Price2.45Aug 18, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest44
Strike
430
430
Last Price-
Change
-
Bid202.7
Ask211.2
volume0
Intrest0
Last Price1.6Aug 18, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest4
Strike
440
440
Last Price154.88Jun 24, 2026
Change
-0%
Bid212.7
Ask221.2
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest4
Strike
450
450
Last Price175Jun 02, 2026
Change
-0%
Bid222.7
Ask231.2
volume0
Intrest0
Last Price0.4Sep 02, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest14
Strike
460
460
Last Price-
Change
-
Bid232.7
Ask241.2
volume0
Intrest0
Last Price22.8Jul 09, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid242.7
Ask251.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid252.7
Ask261.2
volume0
Intrest0
Last Price0.78Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest20
Strike
490
490
Last Price-
Change
-
Bid262.7
Ask271.2
volume0
Intrest0
Last Price0.73Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest11
Strike
500
500
Last Price-
Change
-
Bid272.7
Ask281.2
volume0
Intrest0
Last Price0.56Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest78
Strike
510
510
Last Price-
Change
-
Bid282.7
Ask291.2
volume0
Intrest0
Last Price0.55Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest18
Strike
520
520
Last Price311.7Jul 21, 2026
Change
-0%
Bid292.7
Ask301.2
volume0
Intrest0
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest11
Strike
540
540
Last Price306.4Jul 20, 2026
Change
-0%
Bid312.7
Ask321.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved