VICR - Options Database

VICR

VICOR CORP

$257.34 -9.81%

$255.69 (-0.64%)🌙

as of 07/07 07:11 PM

(7/6 19:08) ◀

Tuesday, July 7, 2026 (7:11pm)

▶ (7/8 19:12)

◀ 7/7 19:11 ▶

Option Volume

Detail

ℹ

Current (07/07) 3,617

Calls: 2,820 (78%)

Puts: 797 (22%)

Prior (07/06) 1,640

Calls: 620 (38%)

Puts: 1,020 (62%)

Current vs Prior +120.55%

Calls: +354.84% (Calls)

Puts: -21.86% (Puts)

Prior 7-Day Total 13,858

Calls: 7,785 (56%)

Puts: 6,073 (44%)

Prior 7-Day Average 1,979

Calls: 1,112 (56%)

Puts: 867 (44%)

Current vs Prior 7-Day Avg +82.70%

Calls: +153.56%

Puts: -8.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $6.89M

Calls: $4.61M (67%)

Puts: $2.28M (33%)

Prior (07/06) $2.56M

Calls: $1.45M (57%)

Puts: $1.11M (43%)

Current vs Prior +168.76%

Calls: +217.79%

Puts: +104.75%

Prior 7-Day Total $30.73M

Calls: $21.11M (69%)

Puts: $9.61M (31%)

Prior 7-Day Average $4.39M

Calls: $3.02M (69%)

Puts: $1.37M (31%)

Current vs Prior 7-Day Avg +56.90%

Calls: +52.90%

Puts: +65.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.28

Prior (07/06) 1.65

Current vs Prior -82.82%

Prior 7-Day Average 1.29

Current vs Prior 7-Day Avg -78.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 14,432

Calls: 8,462 (59%)

Puts: 5,970 (41%)

Prior (07/06) 10,451

Calls: 6,071 (58%)

Puts: 4,380 (42%)

Current vs Prior +38.09%

Prior 7-Day Total 64,945

Calls: 39,963 (62%)

Puts: 24,982 (38%)

Prior 7-Day Average 9,277

Calls: 5,709 (62%)

Puts: 3,568 (38%)

Current vs Prior 7-Day Avg +55.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 16.96% | 35.52%16.96% | 35.52%

Prior 17.59% | 35.31%17.59% | 35.31%

Current vs Prior -3.59% | +0.59%-3.59% | +0.59%

Prior 7-Day Avg 20.13% | 36.59%17.59% | 35.31%

Current vs 7-Day Avg -15.76% | -2.92%-3.59% | +0.59%

Prior 7-Day Eod 17.59% | 35.31%-- | --

Current vs 7-Day Eod -3.59% | +0.59%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.39% | 7.87%

Calls: 11.22% | 8.84%

Puts: 11.56% | 6.90%

Prior 11.39% | 7.87%

Calls: 11.22% | 8.84%

Puts: 11.56% | 6.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.23% | 8.94%

Calls: 12.26% | 9.51%

Puts: 14.21% | 8.38%

Current vs 7-Day Avg -13.94% | -12.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.61M). Massive premium surge with dollar volume up 169% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.8%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	17.50	18.90	$18.20	7.7%	681	0.51	68
$220.00	Aug 21	59.10	64.40	$61.75	8.6%	3	0.72	22
$210.00	Aug 21	65.10	71.10	$68.10	8.8%	2	0.75	37
$250.00	Aug 21	44.20	48.60	$46.40	9.5%	5	0.61	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	55.60	59.30	$57.45	6.4%	1	0.49	--
$260.00	Aug 21	43.50	46.50	$45.00	6.7%	1	0.42	30
$300.00	Aug 21	69.10	74.30	$71.70	7.3%	1	0.55	--
$250.00	Aug 21	38.10	41.00	$39.55	7.3%	23	0.39	443
$220.00	Aug 21	23.90	25.80	$24.85	7.6%	4	0.28	351

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. 15 found (avg delta 0.63, highest 0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	65.10	71.10	$68.10	8.8%	2	0.75	37
$230.00	Jul 17	32.50	37.20	$34.85	13.5%	1	0.74	58
$220.00	Aug 21	59.10	64.40	$61.75	8.6%	3	0.72	22
$240.00	Jul 17	25.20	30.80	$28.00	20.0%	4	0.67	37
$250.00	Aug 21	44.20	48.60	$46.40	9.5%	5	0.61	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	45.20	51.80	$48.50	13.6%	2	0.80	538
$290.00	Jul 17	38.10	43.60	$40.85	13.5%	5	0.70	58
$280.00	Jul 17	31.50	36.30	$33.90	14.2%	7	0.65	336
$270.00	Jul 17	25.40	29.10	$27.25	13.6%	88	0.57	431
$300.00	Aug 21	69.10	74.30	$71.70	7.3%	1	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 2.0K, top 681)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	17.50	18.90	$18.20	7.7%	681	0.51	68
$280.00	Jul 17	8.10	11.40	$9.75	33.8%	370	0.35	44
$300.00	Aug 21	25.50	31.70	$28.60	21.7%	202	0.44	159
$250.00	Jul 17	20.10	24.50	$22.30	19.7%	138	0.59	173
$270.00	Jul 17	11.70	14.90	$13.30	24.1%	76	0.43	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	14.50	16.50	$15.50	12.9%	146	0.41	199
$270.00	Jul 17	25.40	29.10	$27.25	13.6%	88	0.57	431
$230.00	Aug 21	28.10	30.40	$29.25	7.9%	35	0.32	70
$240.00	Jul 17	10.70	13.00	$11.85	19.4%	29	0.33	303
$260.00	Jul 17	19.50	23.20	$21.35	17.3%	28	0.49	424

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. 26 found (best R:R 6.69, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Jul 17	$1.30	$8.70	$1.30	6.69	$281.30
$250.00	$260.00	Aug 21	$2.80	$7.20	$2.80	2.57	$252.80
$280.00	$300.00	Aug 21	$6.15	$13.85	$6.15	2.25	$286.15
$270.00	$280.00	Aug 21	$3.50	$6.50	$3.50	1.86	$273.50
$270.00	$280.00	Jul 17	$3.55	$6.45	$3.55	1.82	$273.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Jul 17	$2.50	$7.50	$2.50	3.00	$227.50
$220.00	$210.00	Jul 17	$2.77	$7.23	$2.77	2.61	$217.23
$240.00	$230.00	Jul 17	$3.20	$6.80	$3.20	2.13	$236.80
$220.00	$210.00	Aug 21	$3.45	$6.55	$3.45	1.90	$216.55
$250.00	$240.00	Jul 17	$3.65	$6.35	$3.65	1.74	$246.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 3.26, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 17	$6.85	$6.85	$3.15	2.17	$236.85
$210.00	$220.00	Aug 21	$6.35	$6.35	$3.65	1.74	$216.35
$240.00	$250.00	Jul 17	$5.70	$5.70	$4.30	1.33	$245.70
$260.00	$270.00	Aug 21	$5.35	$5.35	$4.65	1.15	$265.35
$220.00	$250.00	Aug 21	$15.35	$15.35	$14.65	1.05	$235.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$290.00	Jul 17	$7.65	$7.65	$2.35	3.26	$292.35
$300.00	$280.00	Aug 21	$14.25	$14.25	$5.75	2.48	$285.75
$290.00	$280.00	Jul 17	$6.95	$6.95	$3.05	2.28	$283.05
$280.00	$270.00	Jul 17	$6.65	$6.65	$3.35	1.99	$273.35
$270.00	$260.00	Aug 21	$6.25	$6.25	$3.75	1.67	$263.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $22.99, cheapest $18.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Aug 21	$24.10	111.9%	122.7%
$300.00	Jul 17	Aug 21	$24.30	100.9%	121.3%
$270.00	Jul 17	Aug 21	$24.95	111.4%	120.9%
$280.00	Jul 17	Aug 21	$25.00	109.2%	121.1%
$260.00	Jul 17	Aug 21	$25.40	117.0%	125.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$18.02	116.2%	126.3%
$220.00	Jul 17	Aug 21	$18.70	122.6%	123.6%
$230.00	Jul 17	Aug 21	$20.60	119.5%	122.9%
$240.00	Jul 17	Aug 21	$22.30	116.6%	122.6%
$300.00	Jul 17	Aug 21	$23.20	100.9%	121.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 14.69% of stock, avg 25.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 17	$22.30	$15.50	$37.80	$212.20	$287.80	14.69%
$260.00	Jul 17	$18.20	$21.35	$39.55	$220.45	$299.55	15.37%
$240.00	Jul 17	$28.00	$11.85	$39.85	$200.15	$279.85	15.49%
$270.00	Jul 17	$13.30	$27.25	$40.55	$229.45	$310.55	15.76%
$230.00	Jul 17	$34.85	$8.65	$43.50	$186.50	$273.50	16.90%
$280.00	Jul 17	$9.75	$33.90	$43.65	$236.35	$323.65	16.96%
$290.00	Jul 17	$8.45	$40.85	$49.30	$240.70	$339.30	19.16%
$300.00	Jul 17	$4.30	$48.50	$52.80	$247.20	$352.80	20.52%
$250.00	Aug 21	$46.40	$39.55	$85.95	$164.05	$335.95	33.40%
$220.00	Aug 21	$61.75	$24.85	$86.60	$133.40	$306.60	33.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.06% of stock, avg 12.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$220.00	Jul 17	$4.30	$6.15	$10.45	$209.55	$310.45
$300.00	$230.00	Jul 17	$4.30	$8.65	$12.95	$217.05	$312.95
$290.00	$220.00	Jul 17	$8.45	$6.15	$14.60	$205.40	$304.60
$280.00	$220.00	Jul 17	$9.75	$6.15	$15.90	$204.10	$295.90
$300.00	$240.00	Jul 17	$4.30	$11.85	$16.15	$223.85	$316.15
$290.00	$230.00	Jul 17	$8.45	$8.65	$17.10	$212.90	$307.10
$280.00	$230.00	Jul 17	$9.75	$8.65	$18.40	$211.60	$298.40
$270.00	$220.00	Jul 17	$13.30	$6.15	$19.45	$200.55	$289.45
$300.00	$250.00	Jul 17	$4.30	$15.50	$19.80	$230.20	$319.80
$290.00	$240.00	Jul 17	$8.45	$11.85	$20.30	$219.70	$310.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 39.00, avg credit $7.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/230	260/270	Aug 21	$9.75	$0.25	39.00	$220.25	$269.75
210/220	230/240	Jul 17	$9.62	$0.38	25.32	$210.38	$239.62
250/260	270/280	Jul 17	$9.40	$0.60	15.67	$250.60	$279.40
250/260	270/280	Aug 21	$8.95	$1.05	8.52	$251.05	$278.95
240/250	270/280	Aug 21	$8.90	$1.10	8.09	$241.10	$278.90
210/220	260/270	Aug 21	$8.80	$1.20	7.33	$211.20	$268.80
240/250	260/270	Jul 17	$8.55	$1.45	5.90	$241.45	$268.55
210/220	240/250	Jul 17	$8.47	$1.53	5.54	$211.53	$248.47
230/240	270/280	Aug 21	$8.40	$1.60	5.25	$231.60	$278.40
220/230	240/250	Jul 17	$8.20	$1.80	4.56	$221.80	$248.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Jul 17	$1.15	$8.85	7.70
$260.00	$270.00	$280.00	Jul 17	$1.35	$8.65	6.41
$240.00	$250.00	$260.00	Jul 17	$1.60	$8.40	5.25
$260.00	$270.00	$280.00	Aug 21	$1.85	$8.15	4.41
$270.00	$280.00	$290.00	Jul 17	$2.25	$7.75	3.44

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Aug 21	$0.05	$9.95	199.00
$270.00	$280.00	$290.00	Jul 17	$0.30	$9.70	32.33
$230.00	$240.00	$250.00	Jul 17	$0.45	$9.55	21.22
$220.00	$230.00	$240.00	Aug 21	$0.50	$9.50	19.00
$230.00	$240.00	$250.00	Aug 21	$0.50	$9.50	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.15, 9 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$300.00	1:2	Jul 17	-$0.15	$9.85
$270.00	$280.00	1:2	Jul 17	-$6.20	$3.80
$280.00	$290.00	1:2	Jul 17	-$7.15	$2.85
$260.00	$270.00	1:2	Jul 17	-$8.40	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.61	$9.39
$230.00	$220.00	1:2	Jul 17	-$3.65	$6.35
$240.00	$230.00	1:2	Jul 17	-$5.45	$4.55
$250.00	$240.00	1:2	Jul 17	-$8.20	$1.80
$260.00	$250.00	1:2	Jul 17	-$9.65	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 15.78%, avg 7.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$40.60	0.58	1.0%	15.78%	16.81%	21	44
$270.00	Aug 21	$35.00	0.54	4.9%	13.60%	18.52%	4	396
$280.00	Aug 21	$32.40	0.51	8.8%	12.59%	21.40%	27	406
$300.00	Aug 21	$25.50	0.44	16.6%	9.91%	26.49%	202	159
$260.00	Jul 17	$17.50	0.51	1.0%	6.80%	7.83%	681	68
$270.00	Jul 17	$11.70	0.43	4.9%	4.55%	9.47%	76	50
$280.00	Jul 17	$8.10	0.35	8.8%	3.15%	11.95%	370	44
$290.00	Jul 17	$6.40	0.30	12.7%	2.49%	15.18%	9	109
$300.00	Jul 17	$2.00	0.20	16.6%	0.78%	17.35%	26	288

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 2,820

Total Puts 797

Put/Call Ratio 0.28

Net Difference 2,023

Prior's Put/Call Breakdown

Total Calls 620

Total Puts 1,020

Put/Call Ratio 1.65

Net Difference -400

Prior 7-Day Put/Call Summary

Total Calls 7,785

Total Puts 6,073

Average Put/Call Ratio 1.29

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card