Tour v492
VICR
VICOR CORP
$218.72 -0.16%
$222.36 (+1.66%)🌙
as of 08/06 07:21 PM
(8/5 19:21) ◀
|
Thursday, August 6, 2026 (7:21pm)
January 2026
|
▶
◀ 8/6 19:21

Option Volume

Detail
ℹ
Current (08/06) 715
Calls: 504 (70%)
Puts: 211 (30%)
Prior (08/05) 588
Calls: 325 (55%)
Puts: 263 (45%)
Current vs Prior +21.60%
Calls: +55.08% (Calls)
Puts: -19.77% (Puts)
Prior 7-Day Total 7,905
Calls: 4,457 (56%)
Puts: 3,448 (44%)
Prior 7-Day Average 1,129
Calls: 636 (56%)
Puts: 492 (44%)
Current vs Prior 7-Day Avg -36.69%
Calls: -20.84%
Puts: -57.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.51M
Calls: $821.9K (54%)
Puts: $692.6K (46%)
Prior (08/05) $1.03M
Calls: $608.3K (59%)
Puts: $425.1K (41%)
Current vs Prior +46.56%
Calls: +35.12%
Puts: +62.93%
Prior 7-Day Total $16.60M
Calls: $7.95M (48%)
Puts: $8.65M (52%)
Prior 7-Day Average $2.37M
Calls: $1.14M (48%)
Puts: $1.24M (52%)
Current vs Prior 7-Day Avg -36.14%
Calls: -27.59%
Puts: -43.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.42
Prior (08/05) 0.81
Current vs Prior -48.27%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -54.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 9,208
Calls: 4,036 (44%)
Puts: 5,172 (56%)
Prior (08/05) 7,121
Calls: 3,831 (54%)
Puts: 3,290 (46%)
Current vs Prior +29.31%
Prior 7-Day Total 58,708
Calls: 31,153 (53%)
Puts: 27,555 (47%)
Prior 7-Day Average 8,386
Calls: 4,450 (53%)
Puts: 3,936 (47%)
Current vs Prior 7-Day Avg +9.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.51% | 29.22%
Prior 19.63% | 30.17%
Current vs Prior -10.78% | -3.17%
Prior 7-Day Avg 22.42% | 32.03%
Current vs 7-Day Avg -21.90% | -8.78%
Prior 7-Day Eod 19.63% | 30.17%
Current vs 7-Day Eod -10.78% | -3.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Prior 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.69% | 7.44%
Calls: 6.02% | 9.31%
Puts: 3.36% | 5.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (504 calls vs 211 puts). P/C ratio dropping 48% - sentiment shifting bullish. Rising open interest (up 29%) indicates new positions being established.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 4.9%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1824.1025.30$24.704.9%460.5112
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. 7 found (avg delta 0.64, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2133.0039.00$36.0016.7%10.81--
$200.00Aug 2125.4031.10$28.2520.2%50.73129
$210.00Sep 1832.7036.90$34.8012.1%10.62--
$230.00Sep 1824.1025.30$24.704.9%460.5112
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2133.1039.30$36.2017.1%20.71480
$230.00Aug 2119.0026.60$22.8033.3%40.56217
$240.00Sep 1837.0042.20$39.6013.1%20.5515

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 187, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1824.1025.30$24.704.9%460.5112
$250.00Aug 215.2010.00$7.6063.2%170.30542
$260.00Aug 212.108.50$5.30120.8%160.23--
$230.00Aug 219.5015.60$12.5548.6%120.45236
$240.00Aug 216.0011.60$8.8063.6%100.36223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.3010.30$8.8034.1%230.28270
$180.00Aug 213.006.00$4.5066.7%120.16490
$185.00Aug 211.556.70$4.13124.7%100.16347
$210.00Aug 218.6015.80$12.2059.0%100.3787
$230.00Aug 2119.0026.60$22.8033.3%40.56217

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. 13 found (best R:R 7.33, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.20$8.80$1.207.33$241.20
$240.00$250.00Sep 18$1.75$8.25$1.754.71$241.75
$250.00$260.00Aug 21$2.30$7.70$2.303.35$252.30
$230.00$240.00Aug 21$3.75$6.25$3.751.67$233.75
$230.00$240.00Sep 18$4.25$5.75$4.251.35$234.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$185.00Aug 21$4.67$10.33$4.672.21$195.33
$210.00$200.00Aug 21$3.40$6.60$3.401.94$206.60
$220.00$210.00Aug 21$3.90$6.10$3.901.56$216.10
$230.00$220.00Sep 18$4.10$5.90$4.101.44$225.90
$220.00$195.00Sep 18$12.45$12.55$12.451.01$207.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.44, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$7.75$7.75$2.253.44$197.75
$200.00$230.00Aug 21$15.70$15.70$14.301.10$215.70
$210.00$230.00Sep 18$10.10$10.10$9.901.02$220.10
$230.00$240.00Sep 18$4.25$4.25$5.750.74$234.25
$230.00$240.00Aug 21$3.75$3.75$6.250.60$233.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$6.70$6.70$3.302.03$223.30
$250.00$230.00Aug 21$13.40$13.40$6.602.03$236.60
$240.00$230.00Sep 18$6.40$6.40$3.601.78$233.60
$220.00$195.00Sep 18$12.45$12.45$12.550.99$207.55
$230.00$220.00Sep 18$4.10$4.10$5.900.69$225.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $11.66, cheapest $10.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$11.1098.8%98.9%
$240.00Aug 21Sep 18$11.6590.0%94.3%
$230.00Aug 21Sep 18$12.1592.4%96.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$10.4092.4%96.6%
$220.00Aug 21Sep 18$13.0092.6%96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 16.16% of stock, avg 21.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$12.55$22.80$35.35$194.65$265.3516.16%
$200.00Aug 21$28.25$8.80$37.05$162.95$237.0516.94%
$250.00Aug 21$7.60$36.20$43.80$206.20$293.8020.03%
$230.00Sep 18$24.70$33.20$57.90$172.10$287.9026.47%
$240.00Sep 18$20.45$39.60$60.05$179.95$300.0527.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 4.31% of stock, avg 11.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Aug 21$5.30$4.13$9.43$175.57$269.43
$260.00$180.00Aug 21$5.30$4.50$9.80$170.20$269.80
$250.00$185.00Aug 21$7.60$4.13$11.73$173.27$261.73
$250.00$180.00Aug 21$7.60$4.50$12.10$167.90$262.10
$240.00$185.00Aug 21$8.80$4.13$12.93$172.07$252.93
$240.00$180.00Aug 21$8.80$4.50$13.30$166.70$253.30
$260.00$200.00Aug 21$5.30$8.80$14.10$185.90$274.10
$250.00$200.00Aug 21$7.60$8.80$16.40$183.60$266.40
$230.00$185.00Aug 21$12.55$4.13$16.68$168.32$246.68
$230.00$180.00Aug 21$12.55$4.50$17.05$162.95$247.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 9.00, avg credit $7.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230250/260Aug 21$9.00$1.009.00$221.00$259.00
220/230240/250Aug 21$7.90$2.103.76$222.10$247.90
210/220230/240Aug 21$7.65$2.353.26$212.35$237.65
200/210230/240Aug 21$7.15$2.852.51$202.85$237.15
195/220230/240Sep 18$16.70$8.302.01$203.30$246.70
210/220250/260Aug 21$6.20$3.801.63$213.80$256.20
220/230240/250Sep 18$5.85$4.151.41$224.15$245.85
200/210250/260Aug 21$5.70$4.301.33$204.30$255.70
195/220240/250Sep 18$14.20$10.801.31$205.80$254.20
185/200230/240Aug 21$8.42$6.581.28$191.58$238.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$2.50$7.503.00
$230.00$240.00$250.00Aug 21$2.55$7.452.92
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$220.00$230.00$240.00Sep 18$2.30$7.703.35
$210.00$220.00$230.00Aug 21$2.80$7.202.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$3.00$7.00
$210.00$230.001:2Sep 18-$14.60$5.40
$230.00$240.001:2Aug 21-$5.05$4.95
$240.00$250.001:2Aug 21-$6.40$3.60
$200.00$230.001:2Aug 21$3.15$26.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$195.001:2Sep 18-$4.20$20.80
$250.00$230.001:2Aug 21-$9.40$10.60
$210.00$200.001:2Aug 21-$5.40$4.60
$220.00$210.001:2Aug 21-$8.30$1.70
$230.00$220.001:2Aug 21-$9.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 11.02%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$24.100.515.2%11.02%16.18%4612
$240.00Sep 18$19.300.469.7%8.82%18.55%521
$250.00Sep 18$16.500.4214.3%7.54%21.85%434
$230.00Aug 21$9.500.455.2%4.34%9.50%12236
$240.00Aug 21$6.000.369.7%2.74%12.47%10223
$250.00Aug 21$5.200.3014.3%2.38%16.68%17542
$260.00Aug 21$2.100.2318.9%0.96%19.83%16--

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 504
Total Puts 211
Put/Call Ratio 0.42
Net Difference 293

Prior's Put/Call Breakdown

Total Calls 325
Total Puts 263
Put/Call Ratio 0.81
Net Difference 62

Prior 7-Day Put/Call Summary

Total Calls 4,457
Total Puts 3,448
Average Put/Call Ratio 0.92
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