Tour v492
VICR
VICOR CORP
$219.08 -3.27%
$219.10 (+0.01%)🌙
as of 08/05 07:21 PM
(8/4 19:20) ◀
|
Wednesday, August 5, 2026 (7:21pm)
January 2026
|
▶ (8/6 19:21)
◀ 8/5 19:21 ▶

Option Volume

Detail
ℹ
Current (08/05) 588
Calls: 325 (55%)
Puts: 263 (45%)
Prior (08/04) 767
Calls: 508 (66%)
Puts: 259 (34%)
Current vs Prior -23.34%
Calls: -36.02% (Calls)
Puts: +1.54% (Puts)
Prior 7-Day Total 9,376
Calls: 4,758 (51%)
Puts: 4,618 (49%)
Prior 7-Day Average 1,339
Calls: 679 (51%)
Puts: 659 (49%)
Current vs Prior 7-Day Avg -56.10%
Calls: -52.19%
Puts: -60.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.03M
Calls: $608.3K (59%)
Puts: $425.1K (41%)
Prior (08/04) $1.66M
Calls: $1.12M (68%)
Puts: $530.5K (32%)
Current vs Prior -37.57%
Calls: -45.92%
Puts: -19.87%
Prior 7-Day Total $19.98M
Calls: $8.88M (44%)
Puts: $11.09M (56%)
Prior 7-Day Average $2.85M
Calls: $1.27M (44%)
Puts: $1.58M (56%)
Current vs Prior 7-Day Avg -63.79%
Calls: -52.07%
Puts: -73.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.81
Prior (08/04) 0.51
Current vs Prior +58.72%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -28.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 7,121
Calls: 3,831 (54%)
Puts: 3,290 (46%)
Prior (08/04) 8,836
Calls: 4,541 (51%)
Puts: 4,295 (49%)
Current vs Prior -19.41%
Prior 7-Day Total 62,092
Calls: 32,736 (53%)
Puts: 29,356 (47%)
Prior 7-Day Average 8,870
Calls: 4,676 (53%)
Puts: 4,193 (47%)
Current vs Prior 7-Day Avg -19.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.63% | 30.17%
Prior 20.80% | 31.04%
Current vs Prior -5.62% | -2.80%
Prior 7-Day Avg 23.33% | 32.72%
Current vs 7-Day Avg -15.88% | -7.78%
Prior 7-Day Eod 20.80% | 31.04%
Current vs 7-Day Eod -5.62% | -2.80%
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

P/C ratio rising 59% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1839.3043.00$41.159.0%10.54--

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. 9 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.0048.00$44.5015.7%80.8410
$190.00Aug 2133.0040.10$36.5519.4%80.7816
$200.00Aug 2126.0031.60$28.8019.4%10.71130
$220.00Aug 2115.5021.70$18.6033.3%10.54--
$230.00Sep 1824.3027.00$25.6510.5%10.5311
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2135.3040.60$37.9514.0%10.70--
$250.00Sep 1846.1051.30$48.7010.7%30.5912
$230.00Aug 2123.1026.30$24.7013.0%30.55--
$240.00Sep 1839.3043.00$41.159.0%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 269, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 215.8010.20$8.0055.0%690.30478
$260.00Aug 213.709.90$6.8091.2%110.26268
$180.00Aug 2141.0048.00$44.5015.7%80.8410
$190.00Aug 2133.0040.10$36.5519.4%80.7816
$240.00Aug 218.0014.60$11.3058.4%20.38223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2117.2020.60$18.9018.0%810.46617
$190.00Aug 214.208.90$6.5571.8%250.2295
$210.00Aug 2112.5014.80$13.6516.8%180.3879
$180.00Aug 213.006.90$4.9578.8%140.17480
$200.00Aug 217.509.90$8.7027.6%130.29266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.9%, max 10.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 18100.8%94.7%6.5%70478
$260.00Aug 21Sep 18106.7%100.4%6.3%12291
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 18110.4%99.6%10.9%17486
$250.00Aug 21Sep 18100.8%94.7%6.5%412
$220.00Aug 21Sep 18103.6%99.2%4.4%82705
$210.00Aug 21Sep 18100.5%99.6%0.9%2079

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 8.09, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Sep 18$1.10$8.90$1.108.09$251.10
$250.00$260.00Aug 21$1.20$8.80$1.207.33$251.20
$240.00$250.00Aug 21$3.30$6.70$3.302.03$243.30
$230.00$250.00Sep 18$7.05$12.95$7.051.84$237.05
$220.00$240.00Aug 21$7.30$12.70$7.301.74$227.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Aug 21$1.60$8.40$1.605.25$188.40
$200.00$190.00Aug 21$2.15$7.85$2.153.65$197.85
$210.00$185.00Sep 18$10.45$14.55$10.451.39$199.55
$185.00$180.00Sep 18$2.20$2.80$2.201.27$182.80
$210.00$200.00Aug 21$4.95$5.05$4.951.02$205.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.88, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Aug 21$7.95$7.95$2.053.88$187.95
$190.00$200.00Aug 21$7.75$7.75$2.253.44$197.75
$200.00$220.00Aug 21$10.20$10.20$9.801.04$210.20
$220.00$240.00Aug 21$7.30$7.30$12.700.57$227.30
$230.00$250.00Sep 18$7.05$7.05$12.950.54$237.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Sep 18$7.55$7.55$2.453.08$242.45
$250.00$230.00Aug 21$13.25$13.25$6.751.96$236.75
$240.00$220.00Sep 18$11.75$11.75$8.251.42$228.25
$230.00$220.00Aug 21$5.80$5.80$4.201.38$224.20
$220.00$210.00Aug 21$5.25$5.25$4.751.11$214.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $9.93, cheapest $6.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$10.60100.8%94.7%
$260.00Aug 21Sep 18$10.70106.7%100.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$6.55110.4%99.6%
$210.00Aug 21Sep 18$10.50100.5%99.6%
$220.00Aug 21Sep 18$10.50103.6%99.2%
$250.00Aug 21Sep 18$10.75100.8%94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 17.12% of stock, avg 21.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$28.80$8.70$37.50$162.50$237.5017.12%
$220.00Aug 21$18.60$18.90$37.50$182.50$257.5017.12%
$190.00Aug 21$36.55$6.55$43.10$146.90$233.1019.67%
$250.00Aug 21$8.00$37.95$45.95$204.05$295.9520.97%
$180.00Aug 21$44.50$4.95$49.45$130.55$229.4522.57%
$250.00Sep 18$18.60$48.70$67.30$182.70$317.3030.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 5.36% of stock, avg 11.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$6.80$4.95$11.75$168.25$271.75
$250.00$180.00Aug 21$8.00$4.95$12.95$167.05$262.95
$260.00$190.00Aug 21$6.80$6.55$13.35$176.65$273.35
$250.00$190.00Aug 21$8.00$6.55$14.55$175.45$264.55
$260.00$200.00Aug 21$6.80$8.70$15.50$184.50$275.50
$240.00$180.00Aug 21$11.30$4.95$16.25$163.75$256.25
$250.00$200.00Aug 21$8.00$8.70$16.70$183.30$266.70
$240.00$190.00Aug 21$11.30$6.55$17.85$172.15$257.85
$240.00$200.00Aug 21$11.30$8.70$20.00$180.00$260.00
$260.00$210.00Aug 21$6.80$13.65$20.45$189.55$280.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 10.11, avg credit $8.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$9.10$0.9010.11$220.90$249.10
210/220240/250Aug 21$8.55$1.455.90$211.45$248.55
200/210240/250Aug 21$8.25$1.754.71$201.75$248.25
220/230250/260Aug 21$7.00$3.002.33$223.00$257.00
185/210230/250Sep 18$17.50$7.502.33$192.50$247.50
210/220250/260Aug 21$6.45$3.551.82$213.55$256.45
220/240250/260Sep 18$12.85$7.151.80$227.15$262.85
210/220250/260Sep 18$6.35$3.651.74$213.65$256.35
200/210250/260Aug 21$6.15$3.851.60$203.85$256.15
210/220230/250Sep 18$12.30$7.701.60$207.70$242.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.20)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$180.00$190.00$200.00Aug 21$0.20$9.8049.00
$200.00$220.00$240.00Aug 21$2.90$17.105.90
$240.00$250.00$260.00Aug 21$2.10$7.903.76
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.30$9.7032.33
$180.00$190.00$200.00Aug 21$0.55$9.4517.18
$210.00$220.00$230.00Aug 21$0.55$9.4517.18
$190.00$200.00$210.00Aug 21$2.80$7.202.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-3.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Aug 21-$4.00$16.00
$200.00$220.001:2Aug 21-$8.40$11.60
$230.00$250.001:2Sep 18-$11.55$8.45
$240.00$250.001:2Aug 21-$4.70$5.30
$250.00$260.001:2Aug 21-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$185.001:2Sep 18-$3.25$21.75
$250.00$230.001:2Aug 21-$11.45$8.55
$190.00$180.001:2Aug 21-$3.35$6.65
$210.00$200.001:2Aug 21-$3.75$6.25
$200.00$190.001:2Aug 21-$4.40$5.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 11.09%, avg 5.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$24.300.535.0%11.09%16.08%111
$250.00Sep 18$17.200.4214.1%7.85%21.96%1--
$220.00Aug 21$15.500.540.4%7.08%7.49%1--
$260.00Sep 18$15.100.3918.7%6.89%25.57%123
$240.00Aug 21$8.000.389.6%3.65%13.20%2223
$250.00Aug 21$5.800.3014.1%2.65%16.76%69478
$260.00Aug 21$3.700.2618.7%1.69%20.37%11268

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 325
Total Puts 263
Put/Call Ratio 0.81
Net Difference 62

Prior's Put/Call Breakdown

Total Calls 508
Total Puts 259
Put/Call Ratio 0.51
Net Difference 249

Prior 7-Day Put/Call Summary

Total Calls 4,758
Total Puts 4,618
Average Put/Call Ratio 1.13
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