Tour v374
VICR
VICOR CORP
$219.77 -4.86%
(7/21 10:00) ◀
|
Tuesday, July 21, 2026 (2:05pm)
January 2026
|
▶ (7/21 18:02)
◀ 7/21 14:05 ▶

Option Volume

Detail
ℹ
Current (07/21 2:05pm) 2,669
Calls: 1,669 (63%)
Puts: 1,000 (37%)
Prior (07/20) 1,927
Calls: 1,425 (74%)
Puts: 502 (26%)
Current vs Prior +38.51%
Calls: +17.12% (Calls)
Puts: +99.20% (Puts)
Prior 7-Day Total 10,620
Calls: 6,493 (61%)
Puts: 4,127 (39%)
Prior 7-Day Average 1,517
Calls: 927 (61%)
Puts: 589 (39%)
Current vs Prior 7-Day Avg +75.92%
Calls: +79.93%
Puts: +69.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 2:05pm) $4.58M
Calls: $3.06M (67%)
Puts: $1.52M (33%)
Prior (07/20) $3.53M
Calls: $2.62M (74%)
Puts: $905.4K (26%)
Current vs Prior +29.81%
Calls: +16.49%
Puts: +68.38%
Prior 7-Day Total $20.63M
Calls: $15.17M (74%)
Puts: $5.46M (26%)
Prior 7-Day Average $2.95M
Calls: $2.17M (74%)
Puts: $780.6K (26%)
Current vs Prior 7-Day Avg +55.38%
Calls: +41.00%
Puts: +95.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:05pm) 0.60
Prior (07/20) 0.35
Current vs Prior +70.08%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -9.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 2:05pm) 18,636
Calls: 9,842 (53%)
Puts: 8,794 (47%)
Prior (07/20) 15,485
Calls: 8,534 (55%)
Puts: 6,951 (45%)
Current vs Prior +20.35%
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 26.53% | 34.90%
Prior 32.31% | 38.68%
Current vs Prior -17.88% | -9.78%
Prior 7-Day Avg 26.40% | 33.53%
Current vs 7-Day Avg +0.47% | +4.08%
Prior 7-Day Eod 32.31% | 38.68%
Current vs 7-Day Eod -17.88% | -9.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Prior 5.25% | 7.81%
Calls: 3.65% | 6.94%
Puts: 6.86% | 8.68%
Current vs Prior -10.67% | -4.74%
Prior 7-Day Avg 6.98% | 7.29%
Calls: 6.28% | 7.09%
Puts: 7.68% | 7.49%
Current vs 7-Day Avg -32.78% | +2.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.06M). Dollar volume significantly above 7-day average (55% higher). Volume explosion - 76% above 7-day average (2,669 vs avg 1,517). Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
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 13 of results (avg 5.9%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2130.6032.50$31.556.0%930.6137
$230.00Aug 2121.6023.40$22.508.0%160.5040
$220.00Aug 2125.5027.70$26.608.3%890.5631
$250.00Aug 2115.2016.70$15.959.4%730.39148
$180.00Aug 2148.4053.40$50.909.8%20.7711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2138.4039.40$38.902.6%80.5680
$250.00Aug 2145.1046.30$45.702.6%50.61496
$220.00Aug 2126.3027.20$26.753.4%70.44405
$210.00Aug 2121.1022.00$21.554.2%170.3851
$230.00Aug 2131.6033.00$32.304.3%110.50187

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. 9 found (avg delta 0.66, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2148.4053.40$50.909.8%20.7711
$185.00Aug 2143.3048.50$45.9011.3%--0.7510
$190.00Aug 2141.2046.30$43.7511.7%70.736
$200.00Aug 2135.8039.80$37.8010.6%110.6792
$210.00Aug 2130.6032.50$31.556.0%930.6137
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2152.0056.20$54.107.8%--0.6633
$250.00Aug 2145.1046.30$45.702.6%50.61496
$240.00Aug 2138.4039.40$38.902.6%80.5680

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 605, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2130.6032.50$31.556.0%930.6137
$220.00Aug 2125.5027.70$26.608.3%890.5631
$250.00Aug 2115.2016.70$15.959.4%730.39148
$240.00Aug 2117.9019.80$18.8510.1%380.44154
$230.00Aug 2121.6023.40$22.508.0%160.5040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2116.7017.50$17.104.7%1170.33148
$190.00Aug 2112.8013.60$13.206.1%600.2753
$180.00Aug 219.5011.90$10.7022.4%320.22221
$210.00Aug 2121.1022.00$21.554.2%170.3851
$230.00Aug 2131.6033.00$32.304.3%110.50187

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 3.76, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$2.70$7.30$2.702.70$252.70
$240.00$250.00Aug 21$2.90$7.10$2.902.45$242.90
$230.00$240.00Aug 21$3.65$6.35$3.651.74$233.65
$220.00$230.00Aug 21$4.10$5.90$4.101.44$224.10
$185.00$190.00Aug 21$2.15$2.85$2.151.33$187.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$1.05$3.95$1.053.76$183.95
$190.00$185.00Aug 21$1.45$3.55$1.452.45$188.55
$200.00$195.00Aug 21$1.80$3.20$1.801.78$198.20
$195.00$190.00Aug 21$2.10$2.90$2.101.38$192.90
$210.00$200.00Aug 21$4.45$5.55$4.451.25$205.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.25, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$6.25$6.25$3.751.67$206.25
$190.00$200.00Aug 21$5.95$5.95$4.051.47$195.95
$210.00$220.00Aug 21$4.95$4.95$5.050.98$214.95
$185.00$190.00Aug 21$2.15$2.15$2.850.75$187.15
$220.00$230.00Aug 21$4.10$4.10$5.900.69$224.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$8.40$8.40$1.605.25$251.60
$250.00$240.00Aug 21$6.80$6.80$3.202.13$243.20
$240.00$230.00Aug 21$6.60$6.60$3.401.94$233.40
$230.00$220.00Aug 21$5.55$5.55$4.451.25$224.45
$220.00$210.00Aug 21$5.20$5.20$4.801.08$214.80

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 24.16% of stock, avg 26.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$31.55$21.55$53.10$156.90$263.1024.16%
$220.00Aug 21$26.60$26.75$53.35$166.65$273.3524.28%
$230.00Aug 21$22.50$32.30$54.80$175.20$284.8024.94%
$200.00Aug 21$37.80$17.10$54.90$145.10$254.9024.98%
$190.00Aug 21$43.75$13.20$56.95$133.05$246.9525.91%
$185.00Aug 21$45.90$11.75$57.65$127.35$242.6526.23%
$240.00Aug 21$18.85$38.90$57.75$182.25$297.7526.28%
$180.00Aug 21$50.90$10.70$61.60$118.40$241.6028.03%
$250.00Aug 21$15.95$45.70$61.65$188.35$311.6528.05%
$260.00Aug 21$13.25$54.10$67.35$192.65$327.3530.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 12.99% of stock, avg 17.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$195.00Aug 21$13.25$15.30$28.55$166.45$288.55
$260.00$200.00Aug 21$13.25$17.10$30.35$169.65$290.35
$250.00$195.00Aug 21$15.95$15.30$31.25$163.75$281.25
$250.00$200.00Aug 21$15.95$17.10$33.05$166.95$283.05
$240.00$195.00Aug 21$18.85$15.30$34.15$160.85$274.15
$260.00$210.00Aug 21$13.25$21.55$34.80$175.20$294.80
$240.00$200.00Aug 21$18.85$17.10$35.95$164.05$275.95
$250.00$210.00Aug 21$15.95$21.55$37.50$172.50$287.50
$230.00$195.00Aug 21$22.50$15.30$37.80$157.20$267.80
$230.00$200.00Aug 21$22.50$17.10$39.60$160.40$269.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 13.29, avg credit $6.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$9.30$0.7013.29$230.70$259.30
210/220230/240Aug 21$8.85$1.157.70$211.15$238.85
200/210220/230Aug 21$8.55$1.455.90$201.45$228.55
220/230240/250Aug 21$8.45$1.555.45$221.55$248.45
190/195200/210Aug 21$8.35$1.655.06$186.65$208.35
220/230250/260Aug 21$8.25$1.754.71$221.75$258.25
200/210230/240Aug 21$8.10$1.904.26$201.90$238.10
210/220240/250Aug 21$8.10$1.904.26$211.90$248.10
210/220250/260Aug 21$7.90$2.103.76$212.10$257.90
185/190200/210Aug 21$7.70$2.303.35$182.30$207.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.20$9.8049.00
$220.00$230.00$240.00Aug 21$0.45$9.5521.22
$230.00$240.00$250.00Aug 21$0.75$9.2512.33
$210.00$220.00$230.00Aug 21$0.85$9.1510.76
$200.00$210.00$220.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.20$9.8049.00
$210.00$220.00$230.00Aug 21$0.35$9.6527.57
$200.00$210.00$220.00Aug 21$0.75$9.2512.33
$180.00$185.00$190.00Aug 21$0.40$4.6011.50
$220.00$230.00$240.00Aug 21$1.05$8.958.52

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. 5 found (best yield 11.60%, avg 8.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$25.500.560.1%11.60%11.71%8931
$230.00Aug 21$21.600.504.7%9.83%14.48%1640
$240.00Aug 21$17.900.449.2%8.14%17.35%38154
$250.00Aug 21$15.200.3913.8%6.92%20.67%73148
$260.00Aug 21$12.500.3418.3%5.69%23.99%3307

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 1,669
Total Puts 1,000
Put/Call Ratio 0.60
Net Difference 669

Prior's Put/Call Breakdown

Total Calls 1,425
Total Puts 502
Put/Call Ratio 0.35
Net Difference 923

Prior 7-Day Put/Call Summary

Total Calls 6,493
Total Puts 4,127
Average Put/Call Ratio 0.67
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