Tour v460
VICR
VICOR CORP
$182.77 -4.87%
$180.30 (-1.35%)🌙
as of 07/29 07:23 PM
(7/28 19:15) ◀
|
Wednesday, July 29, 2026 (7:23pm)
January 2026
|
▶
◀ 7/29 19:23

Option Volume

Detail
ℹ
Current (07/29) 1,505
Calls: 467 (31%)
Puts: 1,038 (69%)
Prior (07/28) 1,662
Calls: 736 (44%)
Puts: 926 (56%)
Current vs Prior -9.45%
Calls: -36.55% (Calls)
Puts: +12.10% (Puts)
Prior 7-Day Total 15,580
Calls: 7,884 (51%)
Puts: 7,696 (49%)
Prior 7-Day Average 2,225
Calls: 1,126 (51%)
Puts: 1,099 (49%)
Current vs Prior 7-Day Avg -32.38%
Calls: -58.54%
Puts: -5.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $3.99M
Calls: $629.9K (16%)
Puts: $3.36M (84%)
Prior (07/28) $3.25M
Calls: $1.10M (34%)
Puts: $2.15M (66%)
Current vs Prior +22.70%
Calls: -42.98%
Puts: +56.44%
Prior 7-Day Total $26.30M
Calls: $13.78M (52%)
Puts: $12.52M (48%)
Prior 7-Day Average $3.76M
Calls: $1.97M (52%)
Puts: $1.79M (48%)
Current vs Prior 7-Day Avg +6.27%
Calls: -68.00%
Puts: +87.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 2.22
Prior (07/28) 1.26
Current vs Prior +76.66%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +94.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 6,278
Calls: 3,565 (57%)
Puts: 2,713 (43%)
Prior (07/28) 9,973
Calls: 4,839 (49%)
Puts: 5,134 (51%)
Current vs Prior -37.05%
Prior 7-Day Total 80,487
Calls: 42,877 (53%)
Puts: 37,610 (47%)
Prior 7-Day Average 11,498
Calls: 6,125 (53%)
Puts: 5,372 (47%)
Current vs Prior 7-Day Avg -45.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.44% | 32.09%
Prior 24.72% | 33.39%
Current vs Prior -5.17% | -3.90%
Prior 7-Day Avg 27.69% | 35.91%
Current vs 7-Day Avg -15.34% | -10.65%
Prior 7-Day Eod 24.72% | 33.39%
Current vs 7-Day Eod -5.17% | -3.90%
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 4.77% | 7.49%
Calls: 5.68% | 8.97%
Puts: 3.86% | 6.01%
Current vs 7-Day Avg -1.68% | -0.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($3.36M) vs calls ($629.9K). Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 77% - increased hedging/bearish positioning. Declining open interest (down 37%) indicates positions being closed.

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 BULLISH
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 8.1%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2136.3038.90$37.606.9%100.6370
$185.00Aug 2120.2022.00$21.108.5%80.46--
$230.00Aug 2150.1054.80$52.459.0%90.74242

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. 7 found (avg delta 0.62, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2134.2039.50$36.8514.4%10.78--
$180.00Aug 2118.9024.60$21.7526.2%40.5810
$185.00Aug 2117.8022.30$20.0522.4%10.55--
$190.00Aug 2116.1020.20$18.1522.6%100.5116
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2150.1054.80$52.459.0%90.74242
$210.00Aug 2136.3038.90$37.606.9%100.6370
$200.00Aug 2127.3031.30$29.3013.7%80.56213

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 381, top 254)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 217.4010.40$8.9033.7%130.3166
$190.00Aug 2116.1020.20$18.1522.6%100.5116
$200.00Aug 2112.6016.40$14.5026.2%90.44132
$180.00Aug 2118.9024.60$21.7526.2%40.5810
$210.00Aug 219.8013.00$11.4028.1%20.37134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.105.00$4.0546.9%2540.14326
$190.00Aug 2120.5026.60$23.5525.9%200.4995
$150.00Aug 215.007.90$6.4545.0%160.20162
$210.00Aug 2136.3038.90$37.606.9%100.6370
$230.00Aug 2150.1054.80$52.459.0%90.74242

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. 15 found (best R:R 19.00, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.25$4.75$0.2519.00$195.25
$220.00$230.00Aug 21$1.85$8.15$1.854.41$221.85
$210.00$220.00Aug 21$2.50$7.50$2.503.00$212.50
$200.00$210.00Aug 21$3.10$6.90$3.102.23$203.10
$180.00$185.00Aug 21$1.70$3.30$1.701.94$181.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.35$4.65$0.3513.29$139.65
$155.00$150.00Aug 21$0.65$4.35$0.656.69$154.35
$150.00$140.00Aug 21$2.40$7.60$2.403.17$147.60
$170.00$155.00Aug 21$5.80$9.20$5.801.59$164.20
$190.00$185.00Aug 21$2.45$2.55$2.451.04$187.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.88, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$3.40$3.40$1.602.12$193.40
$155.00$180.00Aug 21$15.10$15.10$9.901.53$170.10
$185.00$190.00Aug 21$1.90$1.90$3.100.61$186.90
$180.00$185.00Aug 21$1.70$1.70$3.300.52$181.70
$200.00$210.00Aug 21$3.10$3.10$6.900.45$203.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$8.30$8.30$1.704.88$201.70
$230.00$210.00Aug 21$14.85$14.85$5.152.88$215.15
$185.00$180.00Aug 21$3.10$3.10$1.901.63$181.90
$200.00$190.00Aug 21$5.75$5.75$4.251.35$194.25
$180.00$170.00Aug 21$5.10$5.10$4.901.04$174.90

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. 7 found (cheapest 21.75% of stock, avg 24.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$21.75$18.00$39.75$140.25$219.7521.75%
$185.00Aug 21$20.05$21.10$41.15$143.85$226.1522.51%
$190.00Aug 21$18.15$23.55$41.70$148.30$231.7022.82%
$200.00Aug 21$14.50$29.30$43.80$156.20$243.8023.96%
$155.00Aug 21$36.85$7.10$43.95$111.05$198.9524.05%
$210.00Aug 21$11.40$37.60$49.00$161.00$259.0026.81%
$230.00Aug 21$7.05$52.45$59.50$170.50$289.5032.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.74% of stock, avg 15.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$155.00Aug 21$7.05$7.10$14.15$140.85$244.15
$220.00$155.00Aug 21$8.90$7.10$16.00$139.00$236.00
$210.00$155.00Aug 21$11.40$7.10$18.50$136.50$228.50
$230.00$170.00Aug 21$7.05$12.90$19.95$150.05$249.95
$200.00$155.00Aug 21$14.50$7.10$21.60$133.40$221.60
$220.00$170.00Aug 21$8.90$12.90$21.80$148.20$241.80
$195.00$155.00Aug 21$14.75$7.10$21.85$133.15$216.85
$210.00$170.00Aug 21$11.40$12.90$24.30$145.70$234.30
$230.00$180.00Aug 21$7.05$18.00$25.05$154.95$255.05
$220.00$180.00Aug 21$8.90$18.00$26.90$153.10$246.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 5.67, avg credit $5.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/180190/195Aug 21$8.50$1.505.67$171.50$198.50
190/200210/220Aug 21$8.25$1.754.71$191.75$218.25
170/180200/210Aug 21$8.20$1.804.56$171.80$208.20
150/155190/195Aug 21$4.05$0.954.26$150.95$194.05
170/180210/220Aug 21$7.60$2.403.17$172.40$217.60
190/200220/230Aug 21$7.60$2.403.17$192.40$227.60
135/140190/195Aug 21$3.75$1.253.00$136.25$193.75
140/150155/180Aug 21$17.50$7.502.33$132.50$172.50
170/180185/190Aug 21$7.00$3.002.33$173.00$192.00
170/180220/230Aug 21$6.95$3.052.28$173.05$226.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.67, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.60$9.4015.67
$210.00$220.00$230.00Aug 21$0.65$9.3514.38
$190.00$195.00$200.00Aug 21$3.15$1.850.59
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$2.55$7.452.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-6.65, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$155.00$180.001:2Aug 21-$6.65$18.35
$220.00$230.001:2Aug 21-$5.20$4.80
$210.00$220.001:2Aug 21-$6.40$3.60
$200.00$210.001:2Aug 21-$8.30$1.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Aug 21-$1.30$13.70
$150.00$140.001:2Aug 21-$1.65$8.35
$180.00$170.001:2Aug 21-$7.80$2.20
$140.00$135.001:2Aug 21-$3.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.74%, avg 6.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$17.800.551.2%9.74%10.96%1--
$190.00Aug 21$16.100.514.0%8.81%12.76%1016
$195.00Aug 21$12.900.466.7%7.06%13.75%1--
$200.00Aug 21$12.600.449.4%6.89%16.32%9132
$210.00Aug 21$9.800.3714.9%5.36%20.26%2134
$220.00Aug 21$7.400.3120.4%4.05%24.42%1366
$230.00Aug 21$5.400.2625.8%2.95%28.80%265

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 467
Total Puts 1,038
Put/Call Ratio 2.22
Net Difference -571

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,884
Total Puts 7,696
Average Put/Call Ratio 1.14
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