Tour v423
VICR
VICOR CORP
$206.44 -2.17%
$203.76 (-1.30%)🌙
as of 07/27 07:15 PM
(7/24 04:07) ◀
|
Monday, July 27, 2026 (7:15pm)
January 2026
|
▶ (7/28 19:15)
◀ 7/27 19:15 ▶

Option Volume

Detail
ℹ
Current (07/27) 2,059
Calls: 626 (30%)
Puts: 1,433 (70%)
Prior (07/24) 1,585
Calls: 687 (43%)
Puts: 898 (57%)
Current vs Prior +29.91%
Calls: -8.88% (Calls)
Puts: +59.58% (Puts)
Prior 7-Day Total 18,982
Calls: 8,847 (47%)
Puts: 10,135 (53%)
Prior 7-Day Average 2,711
Calls: 1,263 (47%)
Puts: 1,447 (53%)
Current vs Prior 7-Day Avg -24.07%
Calls: -50.47%
Puts: -1.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $4.41M
Calls: $1.55M (35%)
Puts: $2.86M (65%)
Prior (07/24) $1.86M
Calls: $703.8K (38%)
Puts: $1.15M (62%)
Current vs Prior +137.59%
Calls: +119.69%
Puts: +148.53%
Prior 7-Day Total $51.51M
Calls: $15.65M (30%)
Puts: $35.86M (70%)
Prior 7-Day Average $7.36M
Calls: $2.24M (30%)
Puts: $5.12M (70%)
Current vs Prior 7-Day Avg -40.10%
Calls: -30.86%
Puts: -44.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.29
Prior (07/24) 1.31
Current vs Prior +75.13%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +78.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 10,505
Calls: 5,414 (52%)
Puts: 5,091 (48%)
Prior (07/24) 7,621
Calls: 4,162 (55%)
Puts: 3,459 (45%)
Current vs Prior +37.84%
Prior 7-Day Total 83,330
Calls: 44,487 (53%)
Puts: 38,843 (47%)
Prior 7-Day Average 11,904
Calls: 6,355 (53%)
Puts: 5,549 (47%)
Current vs Prior 7-Day Avg -11.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.01% | 35.00%
Prior 26.40% | 35.26%
Current vs Prior -1.46% | -0.74%
Prior 7-Day Avg 26.27% | 36.49%
Current vs 7-Day Avg -1.00% | -4.08%
Prior 7-Day Eod 26.40% | 35.26%
Current vs 7-Day Eod -1.46% | -0.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Prior 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.68% | 7.62%
Calls: 7.17% | 8.84%
Puts: 6.20% | 6.39%
Current vs 7-Day Avg -29.84% | -2.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($2.86M). Massive premium surge with dollar volume up 138% vs prior. Extreme bearish P/C ratio of 2.29 - heavy put buying. P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.9%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2126.2028.60$27.408.8%300.6094
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2151.8055.20$53.506.4%90.70492
$240.00Aug 2143.8047.70$45.758.5%10.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.65, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2144.8050.80$47.8012.6%20.8134
$200.00Aug 2126.2028.60$27.408.8%300.6094
$210.00Aug 2121.3024.20$22.7512.7%30.53134
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2151.8055.20$53.506.4%90.70492
$240.00Aug 2143.8047.70$45.758.5%10.65--
$230.00Aug 2136.9041.20$39.0511.0%30.59247

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 437, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2126.2028.60$27.408.8%300.6094
$230.00Aug 2112.3017.30$14.8033.8%270.4164
$250.00Aug 218.0011.60$9.8036.7%210.30207
$240.00Aug 219.7013.40$11.5532.0%170.34149
$260.00Aug 216.209.30$7.7540.0%60.25298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.007.60$6.3041.3%2260.16118
$200.00Aug 2119.2022.80$21.0017.1%400.40186
$150.00Aug 213.305.50$4.4050.0%170.12149
$185.00Aug 2113.0017.70$15.3530.6%100.31--
$250.00Aug 2151.8055.20$53.506.4%90.70492

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 6.46, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.75$8.25$1.754.71$241.75
$250.00$260.00Aug 21$2.05$7.95$2.053.88$252.05
$230.00$240.00Aug 21$3.25$6.75$3.252.08$233.25
$220.00$230.00Aug 21$3.80$6.20$3.801.63$223.80
$210.00$220.00Aug 21$4.15$5.85$4.151.41$214.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.67$4.33$0.676.46$149.33
$155.00$150.00Aug 21$0.90$4.10$0.904.56$154.10
$160.00$155.00Aug 21$1.00$4.00$1.004.00$159.00
$165.00$160.00Aug 21$1.05$3.95$1.053.76$163.95
$170.00$165.00Aug 21$1.25$3.75$1.253.00$168.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.44, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$200.00Aug 21$20.40$20.40$14.601.40$185.40
$200.00$210.00Aug 21$4.65$4.65$5.350.87$204.65
$210.00$220.00Aug 21$4.15$4.15$5.850.71$214.15
$220.00$230.00Aug 21$3.80$3.80$6.200.61$223.80
$230.00$240.00Aug 21$3.25$3.25$6.750.48$233.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$7.75$7.75$2.253.44$242.25
$185.00$180.00Aug 21$3.75$3.75$1.253.00$181.25
$240.00$230.00Aug 21$6.70$6.70$3.302.03$233.30
$230.00$200.00Aug 21$18.05$18.05$11.951.51$211.95
$200.00$195.00Aug 21$2.30$2.30$2.700.85$197.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 23.45% of stock, avg 26.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$27.40$21.00$48.40$151.60$248.4023.45%
$230.00Aug 21$14.80$39.05$53.85$176.15$283.8526.09%
$165.00Aug 21$47.80$7.35$55.15$109.85$220.1526.71%
$240.00Aug 21$11.55$45.75$57.30$182.70$297.3027.76%
$250.00Aug 21$9.80$53.50$63.30$186.70$313.3030.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 9.37% of stock, avg 14.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$7.75$11.60$19.35$160.65$279.35
$250.00$180.00Aug 21$9.80$11.60$21.40$158.60$271.40
$260.00$185.00Aug 21$7.75$15.35$23.10$161.90$283.10
$240.00$180.00Aug 21$11.55$11.60$23.15$156.85$263.15
$260.00$190.00Aug 21$7.75$16.60$24.35$165.65$284.35
$250.00$185.00Aug 21$9.80$15.35$25.15$159.85$275.15
$230.00$180.00Aug 21$14.80$11.60$26.40$153.60$256.40
$250.00$190.00Aug 21$9.80$16.60$26.40$163.60$276.40
$260.00$195.00Aug 21$7.75$18.70$26.45$168.55$286.45
$240.00$185.00Aug 21$11.55$15.35$26.90$158.10$266.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 5.25, avg credit $5.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185200/210Aug 21$8.40$1.605.25$176.60$208.40
180/185210/220Aug 21$7.90$2.103.76$177.10$217.90
170/180200/210Aug 21$7.65$2.353.26$172.35$207.65
180/185220/230Aug 21$7.55$2.453.08$177.45$227.55
170/180210/220Aug 21$7.15$2.852.51$172.85$217.15
180/185230/240Aug 21$7.00$3.002.33$178.00$237.00
170/180220/230Aug 21$6.80$3.202.13$173.20$226.80
190/195200/210Aug 21$6.75$3.252.08$188.25$206.75
195/200210/220Aug 21$6.45$3.551.82$193.55$216.45
170/180230/240Aug 21$6.25$3.751.67$173.75$236.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.35$9.6527.57
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$220.00$230.00$240.00Aug 21$0.55$9.4517.18
$230.00$240.00$250.00Aug 21$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.23$4.7720.74
$230.00$240.00$250.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-7.00, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$200.001:2Aug 21-$7.00$28.00
$250.00$260.001:2Aug 21-$5.70$4.30
$240.00$250.001:2Aug 21-$8.05$1.95
$230.00$240.001:2Aug 21-$8.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$200.001:2Aug 21-$2.95$27.05
$180.00$170.001:2Aug 21-$5.60$4.40
$150.00$145.001:2Aug 21-$3.06$1.94
$155.00$150.001:2Aug 21-$3.50$1.50
$160.00$155.001:2Aug 21-$4.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.32%, avg 5.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$21.300.531.7%10.32%12.04%3134
$220.00Aug 21$16.700.476.6%8.09%14.66%364
$230.00Aug 21$12.300.4111.4%5.96%17.37%2764
$240.00Aug 21$9.700.3416.3%4.70%20.96%17149
$250.00Aug 21$8.000.3021.1%3.88%24.98%21207
$260.00Aug 21$6.200.2525.9%3.00%28.95%6298

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 626
Total Puts 1,433
Put/Call Ratio 2.29
Net Difference -807

Prior's Put/Call Breakdown

Total Calls 687
Total Puts 898
Put/Call Ratio 1.31
Net Difference -211

Prior 7-Day Put/Call Summary

Total Calls 8,847
Total Puts 10,135
Average Put/Call Ratio 1.28
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All