Tour v473
VICR
VICOR CORP
$206.67 +13.08%
$210.15 (+1.68%)🌙
as of 07/30 07:45 PM
(7/29 19:23) ◀
|
Thursday, July 30, 2026 (7:45pm)
January 2026
|
▶ (7/31 19:17)
◀ 7/30 19:45 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,747
Calls: 1,456 (83%)
Puts: 291 (17%)
Prior (07/29) 1,505
Calls: 467 (31%)
Puts: 1,038 (69%)
Current vs Prior +16.08%
Calls: +211.78% (Calls)
Puts: -71.97% (Puts)
Prior 7-Day Total 12,935
Calls: 6,245 (48%)
Puts: 6,690 (52%)
Prior 7-Day Average 1,847
Calls: 892 (48%)
Puts: 955 (52%)
Current vs Prior 7-Day Avg -5.46%
Calls: +63.20%
Puts: -69.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $3.39M
Calls: $2.82M (83%)
Puts: $573.3K (17%)
Prior (07/29) $3.99M
Calls: $629.9K (16%)
Puts: $3.36M (84%)
Current vs Prior -15.10%
Calls: +347.19%
Puts: -82.95%
Prior 7-Day Total $24.56M
Calls: $10.75M (44%)
Puts: $13.81M (56%)
Prior 7-Day Average $3.51M
Calls: $1.54M (44%)
Puts: $1.97M (56%)
Current vs Prior 7-Day Avg -3.36%
Calls: +83.46%
Puts: -70.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.20
Prior (07/29) 2.22
Current vs Prior -91.01%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -84.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 7,184
Calls: 4,525 (63%)
Puts: 2,659 (37%)
Prior (07/29) 6,278
Calls: 3,565 (57%)
Puts: 2,713 (43%)
Current vs Prior +14.43%
Prior 7-Day Total 71,280
Calls: 37,908 (53%)
Puts: 33,372 (47%)
Prior 7-Day Average 10,182
Calls: 5,415 (53%)
Puts: 4,767 (47%)
Current vs Prior 7-Day Avg -29.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.10% | 32.85%
Prior 23.44% | 32.09%
Current vs Prior -1.45% | +2.38%
Prior 7-Day Avg 26.06% | 34.73%
Current vs 7-Day Avg -11.34% | -5.41%
Prior 7-Day Eod 23.44% | 32.09%
Current vs 7-Day Eod -1.45% | +2.38%
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 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.82M) vs puts ($573.3K). Extreme bullish P/C ratio of 0.20 - heavy call buying (1,456 calls vs 291 puts). P/C ratio dropping 91% - sentiment shifting bullish. Call-heavy open interest (4,525 calls vs 2,659 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 8 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2147.0054.20$50.6014.2%20.875
$190.00Aug 2128.4031.50$29.9510.4%10.68--
$195.00Aug 2124.4030.00$27.2020.6%10.64--
$200.00Aug 2123.1026.10$24.6012.2%90.61--
$210.00Aug 2118.5023.30$20.9023.0%550.54133
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2139.4045.80$42.6015.0%200.69--
$230.00Aug 2133.2037.60$35.4012.4%240.60241
$220.00Aug 2126.4033.00$29.7022.2%240.54630

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 982, top 297)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2115.2017.00$16.1011.2%2970.4668
$250.00Aug 216.607.60$7.1014.1%1670.26291
$230.00Aug 2111.6015.30$13.4527.5%1470.4064
$240.00Aug 217.6010.50$9.0532.0%1220.32142
$210.00Aug 2118.5023.30$20.9023.0%550.54133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 211.403.40$2.4083.3%350.09150
$220.00Aug 2126.4033.00$29.7022.2%240.54630
$230.00Aug 2133.2037.60$35.4012.4%240.60241
$240.00Aug 2139.4045.80$42.6015.0%200.69--
$190.00Aug 2112.2015.60$13.9024.5%150.3385

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. 19 found (best R:R 19.00, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.40$8.60$1.406.14$251.40
$240.00$250.00Aug 21$1.95$8.05$1.954.13$241.95
$220.00$230.00Aug 21$2.65$7.35$2.652.77$222.65
$200.00$210.00Aug 21$3.70$6.30$3.701.70$203.70
$230.00$240.00Aug 21$4.40$5.60$4.401.27$234.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.25$4.75$0.2519.00$184.75
$160.00$155.00Aug 21$0.50$4.50$0.509.00$159.50
$175.00$170.00Aug 21$1.15$3.85$1.153.35$173.85
$155.00$150.00Aug 21$1.25$3.75$1.253.00$153.75
$170.00$160.00Aug 21$2.55$7.45$2.552.92$167.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.57, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$190.00Aug 21$20.65$20.65$9.352.21$180.65
$190.00$195.00Aug 21$2.75$2.75$2.251.22$192.75
$195.00$200.00Aug 21$2.60$2.60$2.401.08$197.60
$210.00$220.00Aug 21$4.80$4.80$5.200.92$214.80
$230.00$240.00Aug 21$4.40$4.40$5.600.79$234.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$7.20$7.20$2.802.57$232.80
$220.00$210.00Aug 21$6.55$6.55$3.451.90$213.45
$190.00$185.00Aug 21$3.20$3.20$1.801.78$186.80
$230.00$220.00Aug 21$5.70$5.70$4.301.33$224.30
$180.00$175.00Aug 21$2.60$2.60$2.401.08$177.40

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 20.71% of stock, avg 22.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$24.60$18.20$42.80$157.20$242.8020.71%
$190.00Aug 21$29.95$13.90$43.85$146.15$233.8521.22%
$210.00Aug 21$20.90$23.15$44.05$165.95$254.0521.31%
$220.00Aug 21$16.10$29.70$45.80$174.20$265.8022.16%
$230.00Aug 21$13.45$35.40$48.85$181.15$278.8523.64%
$240.00Aug 21$9.05$42.60$51.65$188.35$291.6524.99%
$160.00Aug 21$50.60$4.15$54.75$105.25$214.7526.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.81% of stock, avg 12.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$5.70$10.45$16.15$163.85$276.15
$260.00$185.00Aug 21$5.70$10.70$16.40$168.60$276.40
$250.00$180.00Aug 21$7.10$10.45$17.55$162.45$267.55
$250.00$185.00Aug 21$7.10$10.70$17.80$167.20$267.80
$240.00$180.00Aug 21$9.05$10.45$19.50$160.50$259.50
$260.00$190.00Aug 21$5.70$13.90$19.60$170.40$279.60
$240.00$185.00Aug 21$9.05$10.70$19.75$165.25$259.75
$250.00$190.00Aug 21$7.10$13.90$21.00$169.00$271.00
$240.00$190.00Aug 21$9.05$13.90$22.95$167.05$262.95
$230.00$180.00Aug 21$13.45$10.45$23.90$156.10$253.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 14.38, avg credit $5.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210230/240Aug 21$9.35$0.6514.38$200.65$239.35
190/200210/220Aug 21$9.10$0.9010.11$190.90$219.10
190/200230/240Aug 21$8.70$1.306.69$191.30$238.70
210/220240/250Aug 21$8.50$1.505.67$211.50$248.50
150/155190/195Aug 21$4.00$1.004.00$151.00$194.00
185/190210/220Aug 21$8.00$2.004.00$182.00$218.00
210/220250/260Aug 21$7.95$2.053.88$212.05$257.95
170/175190/195Aug 21$3.90$1.103.55$171.10$193.90
150/155195/200Aug 21$3.85$1.153.35$151.15$198.85
185/190230/240Aug 21$7.60$2.403.17$182.40$237.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$240.00$250.00$260.00Aug 21$0.55$9.4517.18
$210.00$220.00$230.00Aug 21$2.15$7.853.65
$230.00$240.00$250.00Aug 21$2.45$7.553.08
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.65$9.3514.38
$220.00$230.00$240.00Aug 21$1.50$8.505.67
$200.00$210.00$220.00Aug 21$1.60$8.405.25
$170.00$175.00$180.00Aug 21$1.45$3.552.45
$180.00$185.00$190.00Aug 21$2.95$2.050.69

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 $-9.30, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$190.001:2Aug 21-$9.30$20.70
$250.00$260.001:2Aug 21-$4.30$5.70
$230.00$240.001:2Aug 21-$4.65$5.35
$240.00$250.001:2Aug 21-$5.15$4.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$1.60$8.40
$155.00$150.001:2Aug 21-$1.15$3.85
$160.00$155.001:2Aug 21-$3.15$1.85
$200.00$190.001:2Aug 21-$9.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.95%, avg 5.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$18.500.541.6%8.95%10.56%55133
$220.00Aug 21$15.200.466.5%7.35%13.80%29768
$230.00Aug 21$11.600.4011.3%5.61%16.90%14764
$240.00Aug 21$7.600.3216.1%3.68%19.80%122142
$250.00Aug 21$6.600.2621.0%3.19%24.16%167291
$260.00Aug 21$5.200.2225.8%2.52%28.32%33294

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 1,456
Total Puts 291
Put/Call Ratio 0.20
Net Difference 1,165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,245
Total Puts 6,690
Average Put/Call Ratio 1.32
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