Tour v372
VICR
VICOR CORP
$211.00 -8.65%
(7/21 09:55) ◀
|
Tuesday, July 21, 2026 (10:00am)
January 2026
|
▶ (7/21 14:05)
◀ 7/21 10:00 ▶

Option Volume

Detail
ℹ
Current (07/21 10:00am) 832
Calls: 528 (63%)
Puts: 304 (37%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 10,042
Calls: 6,070 (60%)
Puts: 3,972 (40%)
Prior 7-Day Average 1,434
Calls: 867 (60%)
Puts: 567 (40%)
Current vs Prior 7-Day Avg -42.00%
Calls: -39.11%
Puts: -46.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 10:00am) $1.50M
Calls: $999.2K (67%)
Puts: $496.6K (33%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $19.48M
Calls: $14.33M (74%)
Puts: $5.15M (26%)
Prior 7-Day Average $2.78M
Calls: $2.05M (74%)
Puts: $736.2K (26%)
Current vs Prior 7-Day Avg -46.26%
Calls: -51.19%
Puts: -32.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 10:00am) 0.58
Prior 1.00
Current vs Prior -42.42%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -26.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 10:00am) 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 28.74% | 36.90%
Prior 32.31% | 38.68%
Current vs Prior -11.02% | -4.62%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +8.87% | +10.03%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -11.02% | -4.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.70% | 17.87%
Calls: 24.87% | 18.75%
Puts: 18.53% | 16.98%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior +313.33% | +128.81%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg +211.04% | +145.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($999.2K). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - 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
10:00BULLISHBULLISHBULLISH
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 -- 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 2148.5055.00$51.7512.6%--0.8040
$175.00Aug 2146.3052.00$49.1511.6%40.7816
$180.00Aug 2142.6049.00$45.8014.0%--0.7611
$185.00Aug 2138.1046.00$42.0518.8%--0.7310
$190.00Aug 2135.2040.00$37.6012.8%30.716
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2148.5055.00$51.7512.6%--0.64496
$240.00Aug 2141.3049.00$45.1517.1%40.5880
$230.00Aug 2135.3040.40$37.8513.5%10.53187

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 247, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2122.0028.00$25.0024.0%570.5331
$210.00Aug 2125.7033.00$29.3524.9%470.5937
$240.00Aug 2115.0021.20$18.1034.3%160.43154
$230.00Aug 2119.3025.00$22.1525.7%100.4840
$250.00Aug 2113.5015.50$14.5013.8%90.37148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2118.1022.80$20.4523.0%450.36148
$210.00Aug 2122.5028.20$25.3522.5%130.4251
$180.00Aug 2110.8013.00$11.9018.5%80.25221
$190.00Aug 2112.6018.00$15.3035.3%70.3053
$170.00Aug 217.8012.60$10.2047.1%60.2129

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 6.69, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$2.85$7.15$2.852.51$222.85
$240.00$250.00Aug 21$3.60$6.40$3.601.78$243.60
$230.00$240.00Aug 21$4.05$5.95$4.051.47$234.05
$190.00$200.00Aug 21$4.10$5.90$4.101.44$194.10
$200.00$210.00Aug 21$4.15$5.85$4.151.41$204.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.65$4.35$0.656.69$189.35
$180.00$175.00Aug 21$0.75$4.25$0.755.67$179.25
$175.00$170.00Aug 21$0.95$4.05$0.954.26$174.05
$200.00$195.00Aug 21$1.10$3.90$1.103.55$198.90
$210.00$200.00Aug 21$4.90$5.10$4.901.04$205.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.09, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$4.45$4.45$0.558.09$189.45
$180.00$185.00Aug 21$3.75$3.75$1.253.00$183.75
$175.00$180.00Aug 21$3.35$3.35$1.652.03$178.35
$170.00$175.00Aug 21$2.60$2.60$2.401.08$172.60
$210.00$220.00Aug 21$4.35$4.35$5.650.77$214.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$4.05$4.05$0.954.26$190.95
$240.00$230.00Aug 21$7.30$7.30$2.702.70$232.70
$250.00$240.00Aug 21$6.60$6.60$3.401.94$243.40
$230.00$220.00Aug 21$6.55$6.55$3.451.90$223.45
$220.00$210.00Aug 21$5.95$5.95$4.051.47$214.05

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 25.07% of stock, avg 27.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$37.60$15.30$52.90$137.10$242.9025.07%
$200.00Aug 21$33.50$20.45$53.95$146.05$253.9525.57%
$210.00Aug 21$29.35$25.35$54.70$155.30$264.7025.92%
$220.00Aug 21$25.00$31.30$56.30$163.70$276.3026.68%
$185.00Aug 21$42.05$14.65$56.70$128.30$241.7026.87%
$180.00Aug 21$45.80$11.90$57.70$122.30$237.7027.35%
$230.00Aug 21$22.15$37.85$60.00$170.00$290.0028.44%
$175.00Aug 21$49.15$11.15$60.30$114.70$235.3028.58%
$170.00Aug 21$51.75$10.20$61.95$108.05$231.9529.36%
$240.00Aug 21$18.10$45.15$63.25$176.75$303.2529.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 14.12% of stock, avg 19.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Aug 21$14.50$15.30$29.80$160.20$279.80
$240.00$190.00Aug 21$18.10$15.30$33.40$156.60$273.40
$250.00$195.00Aug 21$14.50$19.35$33.85$161.15$283.85
$250.00$200.00Aug 21$14.50$20.45$34.95$165.05$284.95
$230.00$190.00Aug 21$22.15$15.30$37.45$152.55$267.45
$240.00$195.00Aug 21$18.10$19.35$37.45$157.55$277.45
$240.00$200.00Aug 21$18.10$20.45$38.55$161.45$278.55
$250.00$210.00Aug 21$14.50$25.35$39.85$170.15$289.85
$230.00$195.00Aug 21$22.15$19.35$41.50$153.50$271.50
$230.00$200.00Aug 21$22.15$20.45$42.60$157.40$272.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 21.22, avg credit $5.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220240/250Aug 21$9.55$0.4521.22$210.45$249.55
170/175180/185Aug 21$4.70$0.3015.67$170.30$184.70
200/210230/240Aug 21$8.95$1.058.52$201.05$238.95
200/210240/250Aug 21$8.50$1.505.67$201.50$248.50
190/195210/220Aug 21$8.40$1.605.25$186.60$218.40
190/195200/210Aug 21$8.20$1.804.56$186.80$208.20
190/195230/240Aug 21$8.10$1.904.26$186.90$238.10
200/210220/230Aug 21$7.75$2.253.44$202.25$227.75
190/195240/250Aug 21$7.65$2.353.26$187.35$247.65
180/185210/220Aug 21$7.10$2.902.45$177.90$217.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.22, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.45$9.5521.22
$210.00$220.00$230.00Aug 21$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.60$9.4015.67
$220.00$230.00$240.00Aug 21$0.75$9.2512.33
$200.00$210.00$220.00Aug 21$1.05$8.958.52
$175.00$180.00$185.00Aug 21$2.00$3.001.50
$185.00$190.00$195.00Aug 21$3.40$1.600.47

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 10.43%, avg 8.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$22.000.534.3%10.43%14.69%5731
$230.00Aug 21$19.300.489.0%9.15%18.15%1040
$240.00Aug 21$15.000.4313.7%7.11%20.85%16154
$250.00Aug 21$13.500.3718.5%6.40%24.88%9148

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 528
Total Puts 304
Put/Call Ratio 0.58
Net Difference 224

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,070
Total Puts 3,972
Average Put/Call Ratio 0.79
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