$187.75
-15.89-7.8%
近くで: Aug 28, 5:00 PM EST
$187.28
-0.47-0.25%
時間外: 7:25 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 8 29
Vicor Corp オプションチェーン
VICRNASDAQ
Vicor Options
View Vicor (VICR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.29
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid94.2
Ask102.3
volume0
Intrest0
Strike
90
90
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price116.36Aug 21, 2026
Change
-0%
Bid89.2
Ask97.2
volume0
Intrest1
Strike
95
95
Last Price2.54Jul 30, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Last Price129.39Aug 04, 2026
Change
-0%
Bid84.2
Ask92.2
volume0
Intrest4
Strike
100
100
Last Price2.78Jul 31, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest1
Last Price-
Change
-
Bid79.3
Ask86.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid74.3
Ask82.1
volume0
Intrest0
Strike
110
110
Last Price0.55Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid69.4
Ask77.4
volume0
Intrest0
Strike
115
115
Last Price2.35Jul 28, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest1
Last Price72Jul 28, 2026
Change
-0%
Bid64.5
Ask72.5
volume0
Intrest3
Strike
120
120
Last Price0.4Aug 20, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest15
Last Price-
Change
-
Bid59.6
Ask67.4
volume0
Intrest0
Strike
125
125
Last Price0.66Aug 20, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest98
Last Price-
Change
-
Bid54.7
Ask61.4
volume0
Intrest0
Strike
130
130
Last Price1.25Aug 26, 2026
Change
-0%
Bid0.05
Ask2.3
volume0
Intrest5
Last Price90.4Aug 12, 2026
Change
-0%
Bid49.9
Ask56.8
volume0
Intrest1
Strike
135
135
Last Price0.5Aug 28, 2026
Change
0.125%
Bid0.15
Ask1.5
volume10
Intrest18
Last Price-
Change
-
Bid45.2
Ask51.8
volume0
Intrest0
Strike
140
140
Last Price0.97Aug 28, 2026
Change
0.7844.57%
Bid0.4
Ask1.35
volume1
Intrest22
Last Price-
Change
-
Bid40.5
Ask47.4
volume0
Intrest0
Strike
145
145
Last Price1.7Aug 25, 2026
Change
-0%
Bid0.9
Ask4.8
volume0
Intrest45
Last Price47.2Aug 25, 2026
Change
-0%
Bid37
Ask43
volume0
Intrest3
Strike
150
150
Last Price1.5Aug 28, 2026
Change
0.550%
Bid0.7
Ask2
volume21
Intrest113
Last Price-
Change
-
Bid31.6
Ask39
volume0
Intrest0
Strike
155
155
Last Price2.5Aug 28, 2026
Change
1.0471.23%
Bid0.65
Ask4.5
volume93
Intrest74
Last Price67.6Aug 12, 2026
Change
-0%
Bid28.2
Ask34.9
volume0
Intrest4
Strike
160
160
Last Price3.1Aug 28, 2026
Change
1.1458.16%
Bid2.5
Ask3.7
volume4
Intrest152
Last Price67.4Aug 12, 2026
Change
-0%
Bid23.7
Ask31.2
volume0
Intrest1
Strike
165
165
Last Price4.8Aug 28, 2026
Change
2.2185.33%
Bid2.35
Ask7
volume4
Intrest1265
Last Price48.2Aug 20, 2026
Change
-0%
Bid20.7
Ask26.5
volume0
Intrest1
Strike
170
170
Last Price5.8Aug 28, 2026
Change
252.63%
Bid5.3
Ask7
volume40
Intrest290
Last Price-
Change
-
Bid18.4
Ask25
volume0
Intrest0
Strike
175
175
Last Price7.8Aug 28, 2026
Change
3.2571.43%
Bid5.1
Ask10.7
volume11
Intrest112
Last Price24Aug 25, 2026
Change
-0%
Bid15.1
Ask20.7
volume0
Intrest12
Strike
180
180
Last Price10Aug 28, 2026
Change
4.375.44%
Bid8.8
Ask12.8
volume15
Intrest98
Last Price20.5Aug 25, 2026
Change
-0%
Bid12
Ask20
volume0
Intrest0
Strike
185
185
Last Price11Aug 28, 2026
Change
3.546.67%
Bid11.7
Ask14.6
volume1
Intrest1089
Last Price13.5Aug 28, 2026
Change
4.3524.37%
Bid12.3
Ask17
volume2
Intrest10
Strike
190
190
Last Price14.9Aug 28, 2026
Change
1.16.87%
Bid12.4
Ask19.8
volume17
Intrest50
Last Price14.45Aug 28, 2026
Change
2.3513.99%
Bid6.9
Ask13
volume1
Intrest28
Strike
195
195
Last Price17Aug 28, 2026
Change
5.7551.11%
Bid14.7
Ask22.9
volume4
Intrest137
Last Price12.5Aug 28, 2026
Change
5.5530.75%
Bid6.9
Ask12.4
volume3
Intrest73
Strike
200
200
Last Price13.63Aug 28, 2026
Change
0.574.01%
Bid19.5
Ask24.8
volume2
Intrest267
Last Price6Aug 28, 2026
Change
7.3254.95%
Bid3.3
Ask7.1
volume11
Intrest61
Strike
210
210
Last Price27.2Aug 28, 2026
Change
1.55.23%
Bid25.3
Ask30.8
volume5
Intrest131
Last Price5.8Aug 28, 2026
Change
3.235.56%
Bid2.8
Ask5.7
volume10
Intrest211
Strike
220
220
Last Price34.94Aug 28, 2026
Change
1.23.32%
Bid34.2
Ask39.7
volume1
Intrest95
Last Price2.4Aug 28, 2026
Change
3.6860.53%
Bid2.4
Ask4.7
volume16
Intrest748
Strike
230
230
Last Price39.1Aug 26, 2026
Change
-0%
Bid41.5
Ask48.2
volume0
Intrest37
Last Price4.32Aug 27, 2026
Change
-0%
Bid0.6
Ask3.2
volume0
Intrest225
Strike
240
240
Last Price44.99Aug 21, 2026
Change
-0%
Bid50.7
Ask57.3
volume0
Intrest68
Last Price2.25Aug 28, 2026
Change
0.9629.91%
Bid0.3
Ask1.8
volume5
Intrest455
Strike
250
250
Last Price55.1Aug 26, 2026
Change
-0%
Bid60.1
Ask67
volume0
Intrest21
Last Price0.9Aug 28, 2026
Change
1.664%
Bid-
Ask1.8
volume19
Intrest93
Strike
260
260
Last Price64.35Aug 27, 2026
Change
-0%
Bid69.8
Ask76.4
volume0
Intrest3
Last Price0.57Aug 28, 2026
Change
0.9863.23%
Bid-
Ask1.75
volume3
Intrest54
Strike
270
270
Last Price74.03Aug 26, 2026
Change
-0%
Bid79.6
Ask86.1
volume0
Intrest7
Last Price1Aug 28, 2026
Change
0.19.09%
Bid-
Ask1.35
volume2
Intrest45
Strike
280
280
Last Price76.17Aug 20, 2026
Change
-0%
Bid89.5
Ask96.2
volume0
Intrest6
Last Price0.3Aug 28, 2026
Change
0.3553.85%
Bid0.1
Ask1.55
volume1
Intrest123
Strike
290
290
Last Price-
Change
-
Bid98.8
Ask106.3
volume0
Intrest0
Last Price0.2Aug 28, 2026
Change
0.2555.56%
Bid-
Ask1.4
volume5
Intrest123
Strike
300
300
Last Price-
Change
-
Bid108.1
Ask116.3
volume0
Intrest0
Last Price0.62Aug 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest24
Strike
310
310
Last Price-
Change
-
Bid119.5
Ask126.3
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest45
Strike
320
320
Last Price-
Change
-
Bid128.5
Ask136.3
volume0
Intrest0
Last Price1.05Aug 20, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest13
Strike
330
330
Last Price107.6Aug 12, 2026
Change
-0%
Bid139.5
Ask146.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.0550%
Bid-
Ask1.5
volume2
Intrest42
Strike
340
340
Last Price-
Change
-
Bid149.5
Ask156.3
volume0
Intrest0
Last Price0.24Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest37
Strike
350
350
Last Price-
Change
-
Bid159.5
Ask166.3
volume0
Intrest0
Last Price0.6Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Strike
360
360
Last Price136.2Aug 19, 2026
Change
-0%
Bid168.9
Ask176.3
volume0
Intrest0
Last Price1.3Aug 18, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest8
Strike
370
370
Last Price-
Change
-
Bid178.2
Ask186.3
volume0
Intrest0
Last Price1.98Aug 07, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest12
Strike
380
380
Last Price-
Change
-
Bid188.2
Ask196.3
volume0
Intrest0
Last Price0.85Aug 18, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest9
Strike
390
390
Last Price-
Change
-
Bid198.2
Ask206.3
volume0
Intrest0
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest28
Strike
400
400
Last Price-
Change
-
Bid208.2
Ask216.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved