Tour v452
VICR
VICOR CORP
$192.12 -6.94%
$185.00 (-3.71%)🌙
as of 07/28 07:15 PM
(7/27 19:15) ◀
|
Tuesday, July 28, 2026 (7:15pm)
January 2026
|
▶ (7/29 19:23)
◀ 7/28 19:15 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,662
Calls: 736 (44%)
Puts: 926 (56%)
Prior (07/27) 2,059
Calls: 626 (30%)
Puts: 1,433 (70%)
Current vs Prior -19.28%
Calls: +17.57% (Calls)
Puts: -35.38% (Puts)
Prior 7-Day Total 16,002
Calls: 8,452 (53%)
Puts: 7,550 (47%)
Prior 7-Day Average 2,286
Calls: 1,207 (53%)
Puts: 1,078 (47%)
Current vs Prior 7-Day Avg -27.30%
Calls: -39.04%
Puts: -14.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.25M
Calls: $1.10M (34%)
Puts: $2.15M (66%)
Prior (07/27) $4.41M
Calls: $1.55M (35%)
Puts: $2.86M (65%)
Current vs Prior -26.17%
Calls: -28.56%
Puts: -24.88%
Prior 7-Day Total $26.86M
Calls: $15.03M (56%)
Puts: $11.83M (44%)
Prior 7-Day Average $3.84M
Calls: $2.15M (56%)
Puts: $1.69M (44%)
Current vs Prior 7-Day Avg -15.18%
Calls: -48.55%
Puts: +27.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.26
Prior (07/27) 2.29
Current vs Prior -45.04%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +20.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 9,973
Calls: 4,839 (49%)
Puts: 5,134 (51%)
Prior (07/27) 10,505
Calls: 5,414 (52%)
Puts: 5,091 (48%)
Current vs Prior -5.06%
Prior 7-Day Total 81,907
Calls: 44,553 (54%)
Puts: 37,354 (46%)
Prior 7-Day Average 11,701
Calls: 6,364 (54%)
Puts: 5,336 (46%)
Current vs Prior 7-Day Avg -14.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.72% | 33.39%
Prior 26.01% | 35.00%
Current vs Prior -4.95% | -4.59%
Prior 7-Day Avg 28.84% | 36.83%
Current vs 7-Day Avg -14.26% | -9.34%
Prior 7-Day Eod 26.01% | 35.00%
Current vs 7-Day Eod -4.95% | -4.59%
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 5.73% | 7.55%
Calls: 6.42% | 8.90%
Puts: 5.03% | 6.20%
Current vs 7-Day Avg -18.11% | -1.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($2.15M). Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio dropping 45% - sentiment shifting bullish.

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 BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 11 found (avg delta 0.62, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2138.1044.00$41.0514.4%20.803
$175.00Aug 2129.2035.00$32.1018.1%10.6919
$180.00Aug 2125.5032.00$28.7522.6%10.6610
$185.00Aug 2123.8030.00$26.9023.0%20.6310
$190.00Aug 2122.2027.00$24.6019.5%170.597
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2141.9048.90$45.4015.4%30.69--
$220.00Aug 2135.6041.50$38.5515.3%20.63--
$210.00Aug 2128.8034.80$31.8018.9%120.5782
$200.00Aug 2122.1029.00$25.5527.0%540.50194

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 594, top 310)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2115.5020.10$17.8025.8%470.51113
$210.00Aug 2112.3018.00$15.1537.6%330.45134
$230.00Aug 218.7010.50$9.6018.8%180.3267
$190.00Aug 2122.2027.00$24.6019.5%170.597
$195.00Aug 2117.8024.10$20.9530.1%40.557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.6020.40$17.5033.1%3100.3826
$200.00Aug 2122.1029.00$25.5527.0%540.50194
$180.00Aug 2111.7018.70$15.2046.1%410.35509
$195.00Aug 2120.1025.70$22.9024.5%140.4624
$190.00Aug 2117.2023.10$20.1529.3%130.4289

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 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$2.65$7.35$2.652.77$202.65
$210.00$220.00Aug 21$2.70$7.30$2.702.70$212.70
$220.00$230.00Aug 21$2.85$7.15$2.852.51$222.85
$180.00$185.00Aug 21$1.85$3.15$1.851.70$181.85
$185.00$190.00Aug 21$2.30$2.70$2.301.17$187.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.55$4.45$0.558.09$159.45
$180.00$175.00Aug 21$1.25$3.75$1.253.00$178.75
$170.00$165.00Aug 21$1.60$3.40$1.602.12$168.40
$165.00$160.00Aug 21$2.00$3.00$2.001.50$163.00
$185.00$180.00Aug 21$2.30$2.70$2.301.17$182.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.70, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$3.65$3.65$1.352.70$193.65
$175.00$180.00Aug 21$3.35$3.35$1.652.03$178.35
$195.00$200.00Aug 21$3.15$3.15$1.851.70$198.15
$160.00$175.00Aug 21$8.95$8.95$6.051.48$168.95
$185.00$190.00Aug 21$2.30$2.30$2.700.85$187.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$6.85$6.85$3.152.17$223.15
$220.00$210.00Aug 21$6.75$6.75$3.252.08$213.25
$210.00$200.00Aug 21$6.25$6.25$3.751.67$203.75
$195.00$190.00Aug 21$2.75$2.75$2.251.22$192.25
$175.00$170.00Aug 21$2.65$2.65$2.351.13$172.35

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. 10 found (cheapest 22.56% of stock, avg 24.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$17.80$25.55$43.35$156.65$243.3522.56%
$195.00Aug 21$20.95$22.90$43.85$151.15$238.8522.82%
$180.00Aug 21$28.75$15.20$43.95$136.05$223.9522.88%
$185.00Aug 21$26.90$17.50$44.40$140.60$229.4023.11%
$190.00Aug 21$24.60$20.15$44.75$145.25$234.7523.29%
$175.00Aug 21$32.10$13.95$46.05$128.95$221.0523.97%
$210.00Aug 21$15.15$31.80$46.95$163.05$256.9524.44%
$160.00Aug 21$41.05$7.70$48.75$111.25$208.7525.37%
$220.00Aug 21$12.45$38.55$51.00$169.00$271.0026.55%
$230.00Aug 21$9.60$45.40$55.00$175.00$285.0028.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 12.26% of stock, avg 15.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$175.00Aug 21$9.60$13.95$23.55$151.45$253.55
$230.00$180.00Aug 21$9.60$15.20$24.80$155.20$254.80
$220.00$175.00Aug 21$12.45$13.95$26.40$148.60$246.40
$230.00$185.00Aug 21$9.60$17.50$27.10$157.90$257.10
$220.00$180.00Aug 21$12.45$15.20$27.65$152.35$247.65
$210.00$175.00Aug 21$15.15$13.95$29.10$145.90$239.10
$230.00$190.00Aug 21$9.60$20.15$29.75$160.25$259.75
$220.00$185.00Aug 21$12.45$17.50$29.95$155.05$249.95
$210.00$180.00Aug 21$15.15$15.20$30.35$149.65$240.35
$230.00$195.00Aug 21$9.60$22.90$32.50$162.50$262.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 19.00, avg credit $4.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170195/200Aug 21$4.75$0.2519.00$165.25$199.75
200/210220/230Aug 21$9.10$0.9010.11$200.90$229.10
170/175180/185Aug 21$4.50$0.509.00$170.50$184.50
175/180195/200Aug 21$4.40$0.607.33$175.60$199.40
160/165185/190Aug 21$4.30$0.706.14$160.70$189.30
155/160190/195Aug 21$4.20$0.805.25$155.80$194.20
155/160175/180Aug 21$3.90$1.103.55$156.10$178.90
165/170185/190Aug 21$3.90$1.103.55$166.10$188.90
160/165180/185Aug 21$3.85$1.153.35$161.15$183.85
155/160195/200Aug 21$3.70$1.302.85$156.30$198.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.50$4.509.00
$175.00$180.00$185.00Aug 21$1.50$3.502.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.10$9.9099.00
$185.00$190.00$195.00Aug 21$0.10$4.9049.00
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$180.00$185.00$190.00Aug 21$0.35$4.6513.29
$165.00$170.00$175.00Aug 21$1.05$3.953.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-6.75, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$6.75$3.25
$210.00$220.001:2Aug 21-$9.75$0.25
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.27%, avg 6.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$17.800.551.5%9.27%10.76%47
$200.00Aug 21$15.500.514.1%8.07%12.17%47113
$210.00Aug 21$12.300.459.3%6.40%15.71%33134
$220.00Aug 21$8.900.3814.5%4.63%19.14%1--
$230.00Aug 21$8.700.3219.7%4.53%24.25%1867

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 736
Total Puts 926
Put/Call Ratio 1.26
Net Difference -190

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,452
Total Puts 7,550
Average Put/Call Ratio 1.05
Ratio Trend Falling

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