Tour v372
VICR
VICOR CORP
$204.99 -11.26%
(7/20 18:01) ◀
|
Tuesday, July 21, 2026 (9:35am)
January 2026
|
▶ (7/21 09:40)
◀ 7/21 09:35 ▶

Option Volume

Detail
ℹ
Current (07/21 9:35am) 246
Calls: 101 (41%)
Puts: 145 (59%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 7,909
Calls: 4,825 (61%)
Puts: 3,084 (39%)
Prior 7-Day Average 2,636
Calls: 689 (61%)
Puts: 440 (39%)
Current vs Prior 7-Day Avg -90.67%
Calls: -85.35%
Puts: -67.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 9:35am) $247.6K
Calls: $124.2K (50%)
Puts: $123.3K (50%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $15.83M
Calls: $11.87M (75%)
Puts: $3.96M (25%)
Prior 7-Day Average $5.28M
Calls: $1.70M (75%)
Puts: $565.7K (25%)
Current vs Prior 7-Day Avg -95.31%
Calls: -92.67%
Puts: -78.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:35am) 1.44
Prior 1.00
Current vs Prior +43.56%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +106.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 9:35am) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 33,092
Calls: 18,316 (55%)
Puts: 14,776 (45%)
Prior 7-Day Average 11,030
Calls: 6,105 (55%)
Puts: 4,925 (45%)
Current vs Prior 7-Day Avg +68.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.51% | 20.49%
Prior 19.89% | 28.12%
Current vs Prior +28.27% | -27.13%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg -3.37% | -38.90%
Prior 7-Day Eod 19.89% | 28.12%
Current vs 7-Day Eod +28.27% | -27.13%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.87% | 0.00%
Calls: 57.87% | 0.00%
Puts: -- | --
Prior 11.39% | 7.87%
Calls: 11.22% | 8.84%
Puts: 11.56% | 6.90%
Current vs Prior +408.08% | --
Prior 7-Day Avg 7.84% | 7.04%
Calls: 7.59% | 7.17%
Puts: 8.09% | 6.90%
Current vs 7-Day Avg +638.14% | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBEARISHBEARISH

📈 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. 10 found (avg delta 0.67, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2137.7073.50$55.6064.4%--0.8334
$170.00Aug 2134.4078.00$56.2077.6%--0.7940
$175.00Aug 2137.5046.70$42.1021.9%--0.7516
$180.00Aug 210.0043.80$21.90200.0%--0.7411
$185.00Aug 210.0041.10$20.55200.0%--0.6910
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.0053.80$26.90200.0%--0.6480
$230.00Aug 210.0052.80$26.40200.0%--0.63187
$220.00Aug 210.0039.40$19.70200.0%10.52405
$210.00Aug 210.0033.10$16.55200.0%10.5051

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 73, top 30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2113.9026.20$20.0561.3%300.4831
$230.00Aug 210.0022.70$11.35200.0%60.3740
$240.00Aug 217.9017.40$12.6575.1%30.36154
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.0026.90$13.45200.0%300.41148
$185.00Aug 2111.8022.20$17.0061.2%20.3213
$210.00Aug 210.0033.10$16.55200.0%10.5051
$220.00Aug 210.0039.40$19.70200.0%10.52405

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. 7 found (best R:R 19.00, avg 4.80)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$1.35$3.65$1.352.70$181.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.50$9.50$0.5019.00$239.50
$200.00$195.00Aug 21$1.05$3.95$1.053.76$198.95
$195.00$190.00Aug 21$1.55$3.45$1.552.23$193.45
$210.00$200.00Aug 21$3.10$6.90$3.102.23$206.90
$220.00$210.00Aug 21$3.15$6.85$3.152.17$216.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.69, avg 1.35)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$8.70$8.70$1.306.69$228.70
$180.00$185.00Aug 21$1.35$1.35$3.650.37$181.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$3.35$3.35$1.652.03$171.65
$230.00$220.00Aug 21$6.70$6.70$3.302.03$223.30
$170.00$165.00Aug 21$2.00$2.00$3.000.67$168.00
$220.00$210.00Aug 21$3.15$3.15$6.850.46$216.85
$195.00$190.00Aug 21$1.55$1.55$3.450.45$193.45

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 15.22% of stock, avg 21.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$14.65$16.55$31.20$178.80$241.2015.22%
$180.00Aug 21$21.90$10.10$32.00$148.00$212.0015.61%
$185.00Aug 21$20.55$17.00$37.55$147.45$222.5518.32%
$230.00Aug 21$11.35$26.40$37.75$192.25$267.7518.42%
$240.00Aug 21$12.65$26.90$39.55$200.45$279.5519.29%
$220.00Aug 21$20.05$19.70$39.75$180.25$259.7519.39%
$200.00Aug 21$35.75$13.45$49.20$150.80$249.2024.00%
$175.00Aug 21$42.10$11.15$53.25$121.75$228.2525.98%
$165.00Aug 21$55.60$5.80$61.40$103.60$226.4029.95%
$170.00Aug 21$56.20$7.80$64.00$106.00$234.0031.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 10.46% of stock, avg 13.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$11.35$10.10$21.45$158.55$251.45
$230.00$190.00Aug 21$11.35$10.85$22.20$167.80$252.20
$240.00$180.00Aug 21$12.65$10.10$22.75$157.25$262.75
$240.00$190.00Aug 21$12.65$10.85$23.50$166.50$263.50
$230.00$195.00Aug 21$11.35$12.40$23.75$171.25$253.75
$210.00$180.00Aug 21$14.65$10.10$24.75$155.25$234.75
$230.00$200.00Aug 21$11.35$13.45$24.80$175.20$254.80
$240.00$195.00Aug 21$12.65$12.40$25.05$169.95$265.05
$210.00$190.00Aug 21$14.65$10.85$25.50$164.50$235.50
$240.00$200.00Aug 21$12.65$13.45$26.10$173.90$266.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 39.00, avg credit $5.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200220/230Aug 21$9.75$0.2539.00$190.25$229.75
170/175180/185Aug 21$4.70$0.3015.67$170.30$184.70
165/170180/185Aug 21$3.35$1.652.03$166.65$183.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.70, cheapest $1.35)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$1.35$3.652.70
$210.00$220.00$230.00Aug 21$3.55$6.451.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.65, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$2.65$7.35
$175.00$180.001:2Aug 21-$1.70$3.30
$200.00$210.001:2Aug 21$6.45$3.55
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 21-$3.20$1.80
$170.00$165.001:2Aug 21-$3.80$1.20
$175.00$170.001:2Aug 21-$4.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.78%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$13.900.487.3%6.78%14.10%3031
$240.00Aug 21$7.900.3617.1%3.85%20.93%3154

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 101
Total Puts 145
Put/Call Ratio 1.44
Net Difference -44

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 4,825
Total Puts 3,084
Average Put/Call Ratio 0.70
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