Tour v372
VICR
VICOR CORP
$212.00 -8.22%
(7/21 09:45) ◀
|
Tuesday, July 21, 2026 (9:50am)
January 2026
|
▶ (7/21 09:55)
◀ 7/21 09:50 ▶

Option Volume

Detail
ℹ
Current (07/21 9:50am) 647
Calls: 384 (59%)
Puts: 263 (41%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 8,873
Calls: 5,298 (60%)
Puts: 3,575 (40%)
Prior 7-Day Average 1,478
Calls: 756 (60%)
Puts: 510 (40%)
Current vs Prior 7-Day Avg -56.25%
Calls: -49.26%
Puts: -48.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:50am) $1.19M
Calls: $842.1K (71%)
Puts: $348.9K (29%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $17.21M
Calls: $12.65M (73%)
Puts: $4.56M (27%)
Prior 7-Day Average $2.87M
Calls: $1.81M (73%)
Puts: $651.9K (27%)
Current vs Prior 7-Day Avg -58.47%
Calls: -53.38%
Puts: -46.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:50am) 0.68
Prior 1.00
Current vs Prior -31.51%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -27.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:50am) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 89,000
Calls: 47,842 (54%)
Puts: 41,158 (46%)
Prior 7-Day Average 14,833
Calls: 7,973 (54%)
Puts: 6,859 (46%)
Current vs Prior 7-Day Avg +25.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 29.10% | 36.93%
Prior 32.31% | 38.68%
Current vs Prior -9.91% | -4.52%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +10.23% | +10.14%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -9.91% | -4.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.51% | 15.58%
Calls: 22.60% | 14.83%
Puts: 18.41% | 16.33%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior +290.67% | +99.49%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg +193.98% | +113.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($842.1K). Bullish P/C ratio of 0.68. P/C ratio dropping 32% - 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 BULLISH
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
09:50BULLISHBULLISHBULLISH
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 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2148.1056.00$52.0515.2%--0.8040
$175.00Aug 2146.1052.60$49.3513.2%20.7816
$180.00Aug 2141.3049.00$45.1517.1%--0.7611
$185.00Aug 2139.5046.00$42.7515.2%--0.7310
$190.00Aug 2137.6043.00$40.3013.4%20.706
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2148.5055.60$52.0513.6%--0.62496
$240.00Aug 2140.8047.20$44.0014.5%20.5880
$230.00Aug 2134.5041.00$37.7517.2%--0.53187

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 222, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2122.9029.00$25.9523.5%530.5431
$210.00Aug 2126.3033.00$29.6522.6%450.5937
$240.00Aug 2114.9022.00$18.4538.5%140.43154
$230.00Aug 2119.7023.00$21.3515.5%100.4840
$200.00Aug 2131.6038.00$34.8018.4%60.6592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2118.9022.80$20.8518.7%430.36148
$210.00Aug 2122.4028.90$25.6525.3%130.4251
$190.00Aug 2114.9018.00$16.4518.8%70.3053
$180.00Aug 2110.2015.00$12.6038.1%60.25221
$220.00Aug 2129.1035.00$32.0518.4%50.47405

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 4.26, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$2.45$7.55$2.453.08$242.45
$230.00$240.00Aug 21$2.90$7.10$2.902.45$232.90
$210.00$220.00Aug 21$3.70$6.30$3.701.70$213.70
$220.00$230.00Aug 21$4.60$5.40$4.601.17$224.60
$180.00$185.00Aug 21$2.40$2.60$2.401.08$182.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$190.00$185.00Aug 21$1.20$3.80$1.203.17$188.80
$175.00$170.00Aug 21$1.25$3.75$1.253.00$173.75
$200.00$195.00Aug 21$1.50$3.50$1.502.33$198.50
$210.00$200.00Aug 21$4.80$5.20$4.801.08$205.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.25, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.20$4.20$0.805.25$179.20
$190.00$200.00Aug 21$5.50$5.50$4.501.22$195.50
$170.00$175.00Aug 21$2.70$2.70$2.301.17$172.70
$200.00$210.00Aug 21$5.15$5.15$4.851.06$205.15
$185.00$190.00Aug 21$2.45$2.45$2.550.96$187.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$8.05$8.05$1.954.13$241.95
$220.00$210.00Aug 21$6.40$6.40$3.601.78$213.60
$240.00$230.00Aug 21$6.25$6.25$3.751.67$233.75
$195.00$190.00Aug 21$2.90$2.90$2.101.38$192.10
$230.00$220.00Aug 21$5.70$5.70$4.301.33$224.30

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 26.08% of stock, avg 28.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$29.65$25.65$55.30$154.70$265.3026.08%
$200.00Aug 21$34.80$20.85$55.65$144.35$255.6526.25%
$190.00Aug 21$40.30$16.45$56.75$133.25$246.7526.77%
$180.00Aug 21$45.15$12.60$57.75$122.25$237.7527.24%
$185.00Aug 21$42.75$15.25$58.00$127.00$243.0027.36%
$220.00Aug 21$25.95$32.05$58.00$162.00$278.0027.36%
$230.00Aug 21$21.35$37.75$59.10$170.90$289.1027.88%
$175.00Aug 21$49.35$11.65$61.00$114.00$236.0028.77%
$170.00Aug 21$52.05$10.40$62.45$107.55$232.4529.46%
$240.00Aug 21$18.45$44.00$62.45$177.55$302.4529.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 15.31% of stock, avg 19.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Aug 21$16.00$16.45$32.45$157.55$282.45
$240.00$190.00Aug 21$18.45$16.45$34.90$155.10$274.90
$250.00$195.00Aug 21$16.00$19.35$35.35$159.65$285.35
$250.00$200.00Aug 21$16.00$20.85$36.85$163.15$286.85
$230.00$190.00Aug 21$21.35$16.45$37.80$152.20$267.80
$240.00$195.00Aug 21$18.45$19.35$37.80$157.20$277.80
$240.00$200.00Aug 21$18.45$20.85$39.30$160.70$279.30
$230.00$195.00Aug 21$21.35$19.35$40.70$154.30$270.70
$250.00$210.00Aug 21$16.00$25.65$41.65$168.35$291.65
$230.00$200.00Aug 21$21.35$20.85$42.20$157.80$272.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 15.67, avg credit $5.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$9.40$0.6015.67$200.60$229.40
210/220230/240Aug 21$9.30$0.7013.29$210.70$239.30
210/220240/250Aug 21$8.85$1.157.70$211.15$248.85
180/185190/200Aug 21$8.15$1.854.41$176.85$198.15
220/230240/250Aug 21$8.15$1.854.41$221.85$248.15
190/195200/210Aug 21$8.05$1.954.13$186.95$208.05
180/185200/210Aug 21$7.80$2.203.55$177.20$207.80
200/210230/240Aug 21$7.70$2.303.35$202.30$237.70
190/195220/230Aug 21$7.50$2.503.00$187.50$227.50
170/175185/190Aug 21$3.70$1.302.85$171.30$188.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.35$9.6527.57
$230.00$240.00$250.00Aug 21$0.45$9.5521.22
$200.00$210.00$220.00Aug 21$1.45$8.555.90
$220.00$230.00$240.00Aug 21$1.70$8.304.88
$175.00$180.00$185.00Aug 21$1.80$3.201.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.55$9.4517.18
$200.00$210.00$220.00Aug 21$1.60$8.405.25
$230.00$240.00$250.00Aug 21$1.80$8.204.56
$175.00$180.00$185.00Aug 21$1.70$3.301.94
$185.00$190.00$195.00Aug 21$1.70$3.301.94

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 10.80%, avg 8.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$22.900.543.8%10.80%14.58%5331
$230.00Aug 21$19.700.488.5%9.29%17.78%1040
$240.00Aug 21$14.900.4313.2%7.03%20.24%14154
$250.00Aug 21$13.400.3817.9%6.32%24.25%5148

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 384
Total Puts 263
Put/Call Ratio 0.68
Net Difference 121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,298
Total Puts 3,575
Average Put/Call Ratio 0.95
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