Tour v372
VICR
VICOR CORP
$205.91 -10.86%
(7/21 09:40) ◀
|
Tuesday, July 21, 2026 (9:45am)
January 2026
|
▶ (7/21 09:50)
◀ 7/21 09:45 ▶

Option Volume

Detail
ℹ
Current (07/21 9:45am) 464
Calls: 267 (58%)
Puts: 197 (42%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 8,409
Calls: 5,031 (60%)
Puts: 3,378 (40%)
Prior 7-Day Average 1,681
Calls: 718 (60%)
Puts: 482 (40%)
Current vs Prior 7-Day Avg -72.41%
Calls: -62.85%
Puts: -59.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:45am) $783.1K
Calls: $489.1K (62%)
Puts: $294.0K (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $16.43M
Calls: $12.16M (74%)
Puts: $4.27M (26%)
Prior 7-Day Average $3.29M
Calls: $1.74M (74%)
Puts: $609.9K (26%)
Current vs Prior 7-Day Avg -76.16%
Calls: -71.84%
Puts: -51.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:45am) 0.74
Prior 1.00
Current vs Prior -26.22%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -25.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21 9:45am) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 70,364
Calls: 38,000 (54%)
Puts: 32,364 (46%)
Prior 7-Day Average 14,072
Calls: 7,600 (54%)
Puts: 6,472 (46%)
Current vs Prior 7-Day Avg +32.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 28.24% | 36.18%
Prior 32.31% | 38.68%
Current vs Prior -12.58% | -6.47%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +6.96% | +7.90%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -12.58% | -6.47%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.87% | 16.43%
Calls: 23.35% | 14.42%
Puts: 22.38% | 18.43%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior +335.62% | +110.37%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg +227.81% | +125.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($489.1K). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:45BULLISHBULLISHBULLISH
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. 11 found (avg delta 0.66, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2146.3052.90$49.6013.3%--0.8134
$170.00Aug 2143.0049.60$46.3014.3%--0.7840
$175.00Aug 2139.5046.60$43.0516.5%20.7516
$180.00Aug 2137.2043.70$40.4516.1%--0.7311
$185.00Aug 2133.0041.00$37.0021.6%--0.6910
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2145.4053.00$49.2015.4%20.6280
$230.00Aug 2138.3046.00$42.1518.3%--0.57187
$220.00Aug 2131.5038.40$34.9519.7%50.51405

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 188, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2119.1025.00$22.0526.8%520.4931
$210.00Aug 2121.7029.20$25.4529.5%440.5537
$230.00Aug 2118.0022.00$20.0020.0%70.4440
$200.00Aug 2126.1033.00$29.5523.4%50.6092
$240.00Aug 2113.1016.60$14.8523.6%30.38154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.0024.90$22.4521.8%430.40148
$180.00Aug 2110.0015.00$12.5040.0%50.28221
$190.00Aug 2114.5019.10$16.8027.4%50.3453
$220.00Aug 2131.5038.40$34.9519.7%50.51405
$165.00Aug 215.1011.50$8.3077.1%30.2075

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 5.25, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$2.05$7.95$2.053.88$222.05
$210.00$220.00Aug 21$3.40$6.60$3.401.94$213.40
$200.00$210.00Aug 21$4.10$5.90$4.101.44$204.10
$190.00$200.00Aug 21$4.95$5.05$4.951.02$194.95
$185.00$190.00Aug 21$2.50$2.50$2.501.00$187.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.80$4.20$0.805.25$179.20
$190.00$185.00Aug 21$1.20$3.80$1.203.17$188.80
$170.00$165.00Aug 21$1.30$3.70$1.302.85$168.70
$175.00$170.00Aug 21$2.10$2.90$2.101.38$172.90
$200.00$195.00Aug 21$2.15$2.85$2.151.33$197.85

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 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$3.45$3.45$1.552.23$183.45
$165.00$170.00Aug 21$3.30$3.30$1.701.94$168.30
$170.00$175.00Aug 21$3.25$3.25$1.751.86$173.25
$175.00$180.00Aug 21$2.60$2.60$2.401.08$177.60
$230.00$240.00Aug 21$5.15$5.15$4.851.06$235.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$7.20$7.20$2.802.57$222.80
$240.00$230.00Aug 21$7.05$7.05$2.952.39$232.95
$195.00$190.00Aug 21$3.50$3.50$1.502.33$191.50
$220.00$210.00Aug 21$6.35$6.35$3.651.74$213.65
$185.00$180.00Aug 21$3.10$3.10$1.901.63$181.90

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. 11 found (cheapest 24.91% of stock, avg 27.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$34.50$16.80$51.30$138.70$241.3024.91%
$200.00Aug 21$29.55$22.45$52.00$148.00$252.0025.25%
$185.00Aug 21$37.00$15.60$52.60$132.40$237.6025.55%
$180.00Aug 21$40.45$12.50$52.95$127.05$232.9525.72%
$210.00Aug 21$25.45$28.60$54.05$155.95$264.0526.25%
$175.00Aug 21$43.05$11.70$54.75$120.25$229.7526.59%
$170.00Aug 21$46.30$9.60$55.90$114.10$225.9027.15%
$220.00Aug 21$22.05$34.95$57.00$163.00$277.0027.68%
$165.00Aug 21$49.60$8.30$57.90$107.10$222.9028.12%
$230.00Aug 21$20.00$42.15$62.15$167.85$292.1530.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 14.79% of stock, avg 19.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Aug 21$14.85$15.60$30.45$154.55$270.45
$240.00$190.00Aug 21$14.85$16.80$31.65$158.35$271.65
$240.00$195.00Aug 21$14.85$20.30$35.15$159.85$275.15
$230.00$185.00Aug 21$20.00$15.60$35.60$149.40$265.60
$230.00$190.00Aug 21$20.00$16.80$36.80$153.20$266.80
$240.00$200.00Aug 21$14.85$22.45$37.30$162.70$277.30
$220.00$185.00Aug 21$22.05$15.60$37.65$147.35$257.65
$220.00$190.00Aug 21$22.05$16.80$38.85$151.15$258.85
$230.00$195.00Aug 21$20.00$20.30$40.30$154.70$270.30
$220.00$195.00Aug 21$22.05$20.30$42.35$152.65$262.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 19.00, avg credit $5.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Aug 21$4.75$0.2519.00$165.25$184.75
170/175185/190Aug 21$4.60$0.4011.50$170.40$189.60
190/195230/240Aug 21$8.65$1.356.41$186.35$238.65
180/185230/240Aug 21$8.25$1.754.71$176.75$238.25
200/210220/230Aug 21$8.20$1.804.56$201.80$228.20
180/185190/200Aug 21$8.05$1.954.13$176.95$198.05
165/170175/180Aug 21$3.90$1.103.55$166.10$178.90
165/170185/190Aug 21$3.80$1.203.17$166.20$188.80
190/195200/210Aug 21$7.60$2.403.17$187.40$207.60
195/200230/240Aug 21$7.30$2.702.70$192.70$237.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.05$4.9599.00
$200.00$210.00$220.00Aug 21$0.70$9.3013.29
$190.00$200.00$210.00Aug 21$0.85$9.1510.76
$170.00$175.00$180.00Aug 21$0.65$4.356.69
$210.00$220.00$230.00Aug 21$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.20$9.8049.00
$210.00$220.00$230.00Aug 21$0.85$9.1510.76
$165.00$170.00$175.00Aug 21$0.80$4.205.25
$175.00$180.00$185.00Aug 21$2.30$2.701.17
$185.00$190.00$195.00Aug 21$2.30$2.701.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-9.70, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$9.70$0.30
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 10.54%, avg 8.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$21.700.552.0%10.54%12.52%4437
$220.00Aug 21$19.100.496.8%9.28%16.12%5231
$230.00Aug 21$18.000.4411.7%8.74%20.44%740
$240.00Aug 21$13.100.3816.6%6.36%22.92%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 267
Total Puts 197
Put/Call Ratio 0.74
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,031
Total Puts 3,378
Average Put/Call Ratio 0.99
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