Tour v372
VICR
VICOR CORP
$215.79 -6.58%
(7/21 09:50) ◀
|
Tuesday, July 21, 2026 (9:55am)
January 2026
|
▶ (7/21 10:00)
◀ 7/21 09:55 ▶

Option Volume

Detail
ℹ
Current (07/21 9:55am) 768
Calls: 489 (64%)
Puts: 279 (36%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 9,520
Calls: 5,682 (60%)
Puts: 3,838 (40%)
Prior 7-Day Average 1,360
Calls: 811 (60%)
Puts: 548 (40%)
Current vs Prior 7-Day Avg -43.53%
Calls: -39.76%
Puts: -49.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:55am) $1.33M
Calls: $967.4K (73%)
Puts: $364.6K (27%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $18.40M
Calls: $13.49M (73%)
Puts: $4.91M (27%)
Prior 7-Day Average $2.63M
Calls: $1.93M (73%)
Puts: $701.7K (27%)
Current vs Prior 7-Day Avg -49.32%
Calls: -49.79%
Puts: -48.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:55am) 0.57
Prior 1.00
Current vs Prior -42.94%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -37.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:55am) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 107,636
Calls: 47,842 (54%)
Puts: 41,158 (46%)
Prior 7-Day Average 15,376
Calls: 7,973 (54%)
Puts: 6,859 (46%)
Current vs Prior 7-Day Avg +21.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 28.82% | 36.33%
Prior 32.31% | 38.68%
Current vs Prior -10.77% | -6.08%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +9.17% | +8.35%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -10.77% | -6.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.10% | 15.82%
Calls: 13.98% | 15.31%
Puts: 16.22% | 16.33%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior +187.62% | +102.56%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg +116.44% | +116.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($967.4K). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
09:55BULLISHBULLISHBULLISH
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2148.5053.40$50.959.6%40.7716
PUTS (0)
No puts meet the criteria

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 0.64, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2148.5053.40$50.959.6%40.7716
$180.00Aug 2145.4051.80$48.6013.2%--0.7511
$185.00Aug 2141.7048.00$44.8514.0%--0.7210
$190.00Aug 2139.9045.00$42.4512.0%20.706
$200.00Aug 2133.5038.20$35.8513.1%60.6492
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2148.3054.00$51.1511.1%--0.61496
$240.00Aug 2140.9046.90$43.9013.7%20.5680
$230.00Aug 2134.5040.00$37.2514.8%--0.51187

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 225, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2125.0029.00$27.0014.8%550.5331
$210.00Aug 2128.6032.90$30.7514.0%470.5837
$240.00Aug 2119.0022.00$20.5014.6%140.43154
$230.00Aug 2119.8025.70$22.7525.9%100.4840
$200.00Aug 2133.5038.20$35.8513.1%60.6492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2118.5022.80$20.6520.8%440.35148
$210.00Aug 2122.5028.90$25.7024.9%130.4151
$190.00Aug 2112.8018.00$15.4033.8%70.2953
$180.00Aug 2110.2015.00$12.6038.1%60.24221
$220.00Aug 2128.9034.00$31.4516.2%50.46405

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. 16 found (best R:R 19.00, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.25$7.75$2.253.44$232.25
$210.00$220.00Aug 21$3.75$6.25$3.751.67$213.75
$220.00$230.00Aug 21$4.25$5.75$4.251.35$224.25
$240.00$250.00Aug 21$4.45$5.55$4.451.25$244.45
$175.00$180.00Aug 21$2.35$2.65$2.351.13$177.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.25$4.75$0.2519.00$189.75
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$200.00$195.00Aug 21$1.40$3.60$1.402.57$198.60
$210.00$200.00Aug 21$5.05$4.95$5.050.98$204.95
$185.00$180.00Aug 21$2.55$2.45$2.550.96$182.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.35, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$3.75$3.75$1.253.00$183.75
$190.00$200.00Aug 21$6.60$6.60$3.401.94$196.60
$200.00$210.00Aug 21$5.10$5.10$4.901.04$205.10
$185.00$190.00Aug 21$2.40$2.40$2.600.92$187.40
$175.00$180.00Aug 21$2.35$2.35$2.650.89$177.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$3.85$3.85$1.153.35$191.15
$250.00$240.00Aug 21$7.25$7.25$2.752.64$242.75
$240.00$230.00Aug 21$6.65$6.65$3.351.99$233.35
$230.00$220.00Aug 21$5.80$5.80$4.201.38$224.20
$220.00$210.00Aug 21$5.75$5.75$4.251.35$214.25

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 26.16% of stock, avg 28.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$30.75$25.70$56.45$153.55$266.4526.16%
$200.00Aug 21$35.85$20.65$56.50$143.50$256.5026.18%
$190.00Aug 21$42.45$15.40$57.85$132.15$247.8526.81%
$220.00Aug 21$27.00$31.45$58.45$161.55$278.4527.09%
$185.00Aug 21$44.85$15.15$60.00$125.00$245.0027.80%
$230.00Aug 21$22.75$37.25$60.00$170.00$290.0027.80%
$180.00Aug 21$48.60$12.60$61.20$118.80$241.2028.36%
$175.00Aug 21$50.95$11.65$62.60$112.40$237.6029.01%
$240.00Aug 21$20.50$43.90$64.40$175.60$304.4029.84%
$250.00Aug 21$16.05$51.15$67.20$182.80$317.2031.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 14.57% of stock, avg 19.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Aug 21$16.05$15.40$31.45$158.55$281.45
$250.00$195.00Aug 21$16.05$19.25$35.30$159.70$285.30
$240.00$190.00Aug 21$20.50$15.40$35.90$154.10$275.90
$250.00$200.00Aug 21$16.05$20.65$36.70$163.30$286.70
$230.00$190.00Aug 21$22.75$15.40$38.15$151.85$268.15
$240.00$195.00Aug 21$20.50$19.25$39.75$155.25$279.75
$240.00$200.00Aug 21$20.50$20.65$41.15$158.85$281.15
$250.00$210.00Aug 21$16.05$25.70$41.75$168.25$291.75
$230.00$195.00Aug 21$22.75$19.25$42.00$153.00$272.00
$230.00$200.00Aug 21$22.75$20.65$43.40$156.60$273.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 19.00, avg credit $6.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210240/250Aug 21$9.50$0.5019.00$200.50$249.50
200/210220/230Aug 21$9.30$0.7013.29$200.70$229.30
180/185190/200Aug 21$9.15$0.8510.76$175.85$199.15
190/195200/210Aug 21$8.95$1.058.52$186.05$208.95
190/195240/250Aug 21$8.30$1.704.88$186.70$248.30
190/195220/230Aug 21$8.10$1.904.26$186.90$228.10
210/220230/240Aug 21$8.00$2.004.00$212.00$238.00
180/185200/210Aug 21$7.65$2.353.26$177.35$207.65
190/195210/220Aug 21$7.60$2.403.17$187.40$217.60
175/180190/200Aug 21$7.55$2.453.08$172.45$197.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.35$8.656.41
$190.00$200.00$210.00Aug 21$1.50$8.505.67
$220.00$230.00$240.00Aug 21$2.00$8.004.00
$180.00$185.00$190.00Aug 21$1.35$3.652.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.05$9.95199.00
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$200.00$210.00$220.00Aug 21$0.70$9.3013.29
$220.00$230.00$240.00Aug 21$0.85$9.1510.76
$175.00$180.00$185.00Aug 21$1.60$3.402.12

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 11.59%, avg 8.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$25.000.531.9%11.59%13.54%5531
$230.00Aug 21$19.800.486.6%9.18%15.76%1040
$240.00Aug 21$19.000.4311.2%8.80%20.02%14154
$250.00Aug 21$13.500.3815.8%6.26%22.11%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 489
Total Puts 279
Put/Call Ratio 0.57
Net Difference 210

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,682
Total Puts 3,838
Average Put/Call Ratio 0.91
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