Tour v372
VICR
VICOR CORP
$211.50 -8.44%
(7/21 09:35) ◀
|
Tuesday, July 21, 2026 (9:40am)
January 2026
|
▶ (7/21 09:45)
◀ 7/21 09:40 ▶

Option Volume

Detail
ℹ
Current (07/21 9:40am) 254
Calls: 105 (41%)
Puts: 149 (59%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 8,155
Calls: 4,926 (60%)
Puts: 3,229 (40%)
Prior 7-Day Average 2,038
Calls: 703 (60%)
Puts: 461 (40%)
Current vs Prior 7-Day Avg -87.54%
Calls: -85.08%
Puts: -67.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 9:40am) $348.7K
Calls: $163.2K (47%)
Puts: $185.5K (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $16.08M
Calls: $11.99M (75%)
Puts: $4.08M (25%)
Prior 7-Day Average $4.02M
Calls: $1.71M (75%)
Puts: $583.4K (25%)
Current vs Prior 7-Day Avg -91.32%
Calls: -90.48%
Puts: -68.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:40am) 1.42
Prior 1.00
Current vs Prior +41.90%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +60.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 9:40am) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 51,728
Calls: 28,158 (54%)
Puts: 23,570 (46%)
Prior 7-Day Average 12,932
Calls: 7,039 (54%)
Puts: 5,892 (46%)
Current vs Prior 7-Day Avg +44.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 29.13% | 37.35%
Prior 32.31% | 38.68%
Current vs Prior -9.84% | -3.44%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +10.31% | +11.39%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -9.84% | -3.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.22% | 25.07%
Calls: 33.06% | 25.42%
Puts: 29.38% | 24.72%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior +494.67% | +221.00%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg +347.49% | +243.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
09:40BEARISHBEARISHBEARISH
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 0.66, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2148.1058.00$53.0518.7%--0.8140
$175.00Aug 2145.0055.00$50.0020.0%--0.7816
$180.00Aug 2142.0052.00$47.0021.3%--0.7711
$185.00Aug 2139.0049.00$44.0022.7%--0.7310
$200.00Aug 2130.0039.30$34.6526.8%--0.6592
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2146.1056.00$51.0519.4%--0.62496
$240.00Aug 2139.1049.00$44.0522.5%--0.5880
$230.00Aug 2133.1043.00$38.0526.0%--0.53187

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 77, top 30)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2121.0030.90$25.9538.2%300.5431
$230.00Aug 2117.0026.90$21.9545.1%60.4840
$240.00Aug 2114.0023.80$18.9051.9%30.43154
$250.00Aug 2111.0020.70$15.8561.2%20.38148
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2116.2026.00$21.1046.4%300.36148
$220.00Aug 2127.0036.30$31.6529.4%30.47405
$185.00Aug 219.1019.00$14.0570.5%20.2813
$210.00Aug 2121.1031.00$26.0538.0%10.4251

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 3.00, avg 1.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$3.05$6.95$3.052.28$233.05
$240.00$250.00Aug 21$3.05$6.95$3.052.28$243.05
$210.00$220.00Aug 21$4.00$6.00$4.001.50$214.00
$220.00$230.00Aug 21$4.00$6.00$4.001.50$224.00
$200.00$210.00Aug 21$4.70$5.30$4.701.13$204.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$1.25$3.75$1.253.00$188.75
$175.00$170.00Aug 21$2.00$3.00$2.001.50$173.00
$210.00$200.00Aug 21$4.95$5.05$4.951.02$205.05
$195.00$190.00Aug 21$2.75$2.25$2.750.82$192.25
$220.00$210.00Aug 21$5.60$4.40$5.600.79$214.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.45, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$200.00Aug 21$9.35$9.35$5.651.65$194.35
$170.00$175.00Aug 21$3.05$3.05$1.951.56$173.05
$175.00$180.00Aug 21$3.00$3.00$2.001.50$178.00
$180.00$185.00Aug 21$3.00$3.00$2.001.50$183.00
$200.00$210.00Aug 21$4.70$4.70$5.300.89$204.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$3.55$3.55$1.452.45$181.45
$250.00$240.00Aug 21$7.00$7.00$3.002.33$243.00
$230.00$220.00Aug 21$6.40$6.40$3.601.78$223.60
$200.00$195.00Aug 21$3.05$3.05$1.951.56$196.95
$240.00$230.00Aug 21$6.00$6.00$4.001.50$234.00

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 26.36% of stock, avg 28.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$34.65$21.10$55.75$144.25$255.7526.36%
$210.00Aug 21$29.95$26.05$56.00$154.00$266.0026.48%
$180.00Aug 21$47.00$10.50$57.50$122.50$237.5027.19%
$220.00Aug 21$25.95$31.65$57.60$162.40$277.6027.23%
$185.00Aug 21$44.00$14.05$58.05$126.95$243.0527.45%
$230.00Aug 21$21.95$38.05$60.00$170.00$290.0028.37%
$175.00Aug 21$50.00$11.05$61.05$113.95$236.0528.87%
$170.00Aug 21$53.05$9.05$62.10$107.90$232.1029.36%
$240.00Aug 21$18.90$44.05$62.95$177.05$302.9529.76%
$250.00Aug 21$15.85$51.05$66.90$183.10$316.9031.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 14.73% of stock, avg 19.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Aug 21$15.85$15.30$31.15$158.85$281.15
$250.00$195.00Aug 21$15.85$18.05$33.90$161.10$283.90
$240.00$190.00Aug 21$18.90$15.30$34.20$155.80$274.20
$240.00$195.00Aug 21$18.90$18.05$36.95$158.05$276.95
$250.00$200.00Aug 21$15.85$21.10$36.95$163.05$286.95
$230.00$190.00Aug 21$21.95$15.30$37.25$152.75$267.25
$230.00$195.00Aug 21$21.95$18.05$40.00$155.00$270.00
$240.00$200.00Aug 21$18.90$21.10$40.00$160.00$280.00
$250.00$210.00Aug 21$15.85$26.05$41.90$168.10$291.90
$230.00$200.00Aug 21$21.95$21.10$43.05$156.95$273.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 17.18, avg credit $6.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$9.45$0.5517.18$220.55$249.45
200/210220/230Aug 21$8.95$1.058.52$201.05$228.95
210/220230/240Aug 21$8.65$1.356.41$211.35$238.65
210/220240/250Aug 21$8.65$1.356.41$211.35$248.65
180/185200/210Aug 21$8.25$1.754.71$176.75$208.25
200/210230/240Aug 21$8.00$2.004.00$202.00$238.00
200/210240/250Aug 21$8.00$2.004.00$202.00$248.00
170/175185/200Aug 21$11.35$3.653.11$163.65$196.35
180/185210/220Aug 21$7.55$2.453.08$177.45$217.55
180/185220/230Aug 21$7.55$2.453.08$177.45$227.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.70$9.3013.29
$220.00$230.00$240.00Aug 21$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$200.00$210.00$220.00Aug 21$0.65$9.3514.38
$210.00$220.00$230.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Aug 21$1.00$9.009.00
$185.00$190.00$195.00Aug 21$1.50$3.502.33

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.93%, avg 7.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$21.000.544.0%9.93%13.95%3031
$230.00Aug 21$17.000.488.8%8.04%16.78%640
$240.00Aug 21$14.000.4313.5%6.62%20.09%3154
$250.00Aug 21$11.000.3818.2%5.20%23.40%2148

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 105
Total Puts 149
Put/Call Ratio 1.42
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 4,926
Total Puts 3,229
Average Put/Call Ratio 0.88
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