Tour v309
VICR
VICOR CORP
$272.05 -1.94%
(7/9 19:12) ◀
|
Friday, July 10, 2026 (7:13pm)
January 2026
|
▶ (7/13 19:10)
◀ 7/10 19:13 ▶

Option Volume

Detail
ℹ
Current (07/10) 518
Calls: 398 (77%)
Puts: 120 (23%)
Prior (07/09) 1,058
Calls: 777 (73%)
Puts: 281 (27%)
Current vs Prior -51.04%
Calls: -48.78% (Calls)
Puts: -57.30% (Puts)
Prior 7-Day Total 14,228
Calls: 7,959 (56%)
Puts: 6,269 (44%)
Prior 7-Day Average 2,032
Calls: 1,137 (56%)
Puts: 895 (44%)
Current vs Prior 7-Day Avg -74.52%
Calls: -65.00%
Puts: -86.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.21M
Calls: $944.9K (78%)
Puts: $264.9K (22%)
Prior (07/09) $2.63M
Calls: $1.41M (54%)
Puts: $1.22M (46%)
Current vs Prior -54.07%
Calls: -33.21%
Puts: -78.28%
Prior 7-Day Total $29.06M
Calls: $16.58M (57%)
Puts: $12.49M (43%)
Prior 7-Day Average $4.15M
Calls: $2.37M (57%)
Puts: $1.78M (43%)
Current vs Prior 7-Day Avg -70.86%
Calls: -60.10%
Puts: -85.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.30
Prior (07/09) 0.36
Current vs Prior -16.63%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -75.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 8,145
Calls: 3,408 (42%)
Puts: 4,737 (58%)
Prior (07/09) 9,901
Calls: 6,940 (70%)
Puts: 2,961 (30%)
Current vs Prior -17.74%
Prior 7-Day Total 76,338
Calls: 49,115 (64%)
Puts: 27,223 (36%)
Prior 7-Day Average 10,905
Calls: 7,016 (64%)
Puts: 3,889 (36%)
Current vs Prior 7-Day Avg -25.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.09% | 34.13%13.09% | 34.13%
Prior 14.54% | 33.76%14.54% | 33.76%
Current vs Prior -10.03% | +1.11%-10.03% | +1.11%
Prior 7-Day Avg 17.60% | 35.63%16.24% | 35.11%
Current vs 7-Day Avg -25.66% | -4.21%-19.40% | -2.79%
Prior 7-Day Eod 14.54% | 33.76%-- | --
Current vs 7-Day Eod -10.03% | +1.11%-- | --
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 11.39% | 7.87%
Calls: 11.22% | 8.84%
Puts: 11.56% | 6.90%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($944.9K) vs puts ($264.9K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (398 calls vs 120 puts).

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 BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.7%, best 7.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2153.5057.80$55.657.7%20.66125
$290.00Aug 2136.0039.20$37.608.5%30.52--
$300.00Aug 2132.5035.40$33.958.5%120.49353
$260.00Aug 2148.6053.40$51.009.4%20.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2145.5049.70$47.608.8%40.4458
$260.00Aug 2134.1037.40$35.759.2%10.38--

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 0.61, highest 0.73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2153.5057.80$55.657.7%20.66125
$260.00Jul 1720.8024.20$22.5015.1%40.66--
$260.00Aug 2148.6053.40$51.009.4%20.62--
$270.00Jul 1715.1017.50$16.3014.7%120.55--
$290.00Aug 2136.0039.20$37.608.5%30.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1730.5037.10$33.8019.5%10.73538
$280.00Jul 1717.6021.00$19.3017.6%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 189, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 175.106.40$5.7522.6%710.27376
$320.00Jul 171.453.80$2.6389.4%200.14351
$270.00Jul 1715.1017.50$16.3014.7%120.55--
$300.00Aug 2132.5035.40$33.958.5%120.49353
$260.00Jul 1720.8024.20$22.5015.1%40.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2128.9032.80$30.8512.6%100.34455
$240.00Jul 173.204.40$3.8031.6%90.17304
$250.00Jul 175.406.30$5.8515.4%80.24207
$260.00Jul 178.5010.50$9.5021.1%40.34418
$270.00Jul 1712.5015.10$13.8018.8%40.45494

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. 22 found (best R:R 9.75, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$320.00Jul 17$3.12$16.88$3.125.41$303.12
$300.00$310.00Aug 21$2.25$7.75$2.253.44$302.25
$290.00$300.00Jul 17$2.75$7.25$2.752.64$292.75
$310.00$320.00Aug 21$3.50$6.50$3.501.86$313.50
$280.00$290.00Jul 17$3.65$6.35$3.651.74$283.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Jul 17$0.93$9.07$0.939.75$229.07
$240.00$230.00Jul 17$1.60$8.40$1.605.25$238.40
$250.00$240.00Jul 17$2.05$7.95$2.053.88$247.95
$260.00$250.00Jul 17$3.65$6.35$3.651.74$256.35
$230.00$220.00Aug 21$3.75$6.25$3.751.67$226.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.64, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$6.20$6.20$3.801.63$266.20
$250.00$260.00Aug 21$4.65$4.65$5.350.87$254.65
$260.00$290.00Aug 21$13.40$13.40$16.600.81$273.40
$270.00$280.00Jul 17$4.15$4.15$5.850.71$274.15
$280.00$290.00Jul 17$3.65$3.65$6.350.57$283.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$280.00Jul 17$14.50$14.50$5.502.64$285.50
$270.00$260.00Aug 21$6.30$6.30$3.701.70$263.70
$280.00$270.00Aug 21$5.55$5.55$4.451.25$274.45
$280.00$270.00Jul 17$5.50$5.50$4.501.22$274.50
$250.00$240.00Aug 21$5.10$5.10$4.901.04$244.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $25.23, cheapest $16.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$25.57102.6%122.2%
$300.00Jul 17Aug 21$28.20101.4%121.5%
$260.00Jul 17Aug 21$28.50101.7%116.3%
$290.00Jul 17Aug 21$29.10102.4%122.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$16.78108.9%117.4%
$230.00Jul 17Aug 21$19.60105.6%116.9%
$240.00Jul 17Aug 21$21.95104.1%115.8%
$250.00Jul 17Aug 21$25.00100.0%116.9%
$260.00Jul 17Aug 21$26.25101.7%116.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 11.06% of stock, avg 18.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$16.30$13.80$30.10$239.90$300.1011.06%
$280.00Jul 17$12.15$19.30$31.45$248.55$311.4511.56%
$260.00Jul 17$22.50$9.50$32.00$228.00$292.0011.76%
$300.00Jul 17$5.75$33.80$39.55$260.45$339.5514.54%
$250.00Aug 21$55.65$30.85$86.50$163.50$336.5031.80%
$260.00Aug 21$51.00$35.75$86.75$173.25$346.7531.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.78% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Jul 17$2.63$2.20$4.83$225.17$324.83
$320.00$240.00Jul 17$2.63$3.80$6.43$233.57$326.43
$300.00$230.00Jul 17$5.75$2.20$7.95$222.05$307.95
$320.00$250.00Jul 17$2.63$5.85$8.48$241.52$328.48
$300.00$240.00Jul 17$5.75$3.80$9.55$230.45$309.55
$290.00$230.00Jul 17$8.50$2.20$10.70$219.30$300.70
$300.00$250.00Jul 17$5.75$5.85$11.60$238.40$311.60
$320.00$260.00Jul 17$2.63$9.50$12.13$247.87$332.13
$290.00$240.00Jul 17$8.50$3.80$12.30$227.70$302.30
$280.00$230.00Jul 17$12.15$2.20$14.35$215.65$294.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 49.00, avg credit $7.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270310/320Aug 21$9.80$0.2049.00$260.20$319.80
270/280290/300Aug 21$9.20$0.8011.50$270.80$299.20
270/280310/320Aug 21$9.05$0.959.53$270.95$319.05
240/250290/300Aug 21$8.75$1.257.00$241.25$298.75
230/240250/260Aug 21$8.60$1.406.14$231.40$258.60
240/250310/320Aug 21$8.60$1.406.14$241.40$318.60
250/260290/300Aug 21$8.55$1.455.90$251.45$298.55
260/270300/310Aug 21$8.55$1.455.90$261.45$308.55
220/230250/260Aug 21$8.40$1.605.25$221.60$258.40
250/260310/320Aug 21$8.40$1.605.25$251.60$318.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.50$9.5019.00
$280.00$290.00$300.00Jul 17$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$1.40$8.606.14
$260.00$270.00$280.00Jul 17$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.20$9.8049.00
$230.00$240.00$250.00Jul 17$0.45$9.5521.22
$250.00$260.00$270.00Jul 17$0.65$9.3514.38
$220.00$230.00$240.00Jul 17$0.67$9.3313.93
$230.00$240.00$250.00Aug 21$1.15$8.857.70

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 $-4.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$3.00$7.00
$260.00$290.001:2Aug 21-$24.20$5.80
$280.00$290.001:2Jul 17-$4.85$5.15
$270.00$280.001:2Jul 17-$8.00$2.00
$300.00$320.001:2Jul 17$0.49$19.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$280.001:2Jul 17-$4.80$15.20
$230.00$220.001:2Jul 17-$0.34$9.66
$240.00$230.001:2Jul 17-$0.60$9.40
$250.00$240.001:2Jul 17-$1.75$8.25
$260.00$250.001:2Jul 17-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 13.23%, avg 6.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$36.000.526.6%13.23%19.83%3--
$300.00Aug 21$32.500.4910.3%11.95%22.22%12353
$310.00Aug 21$29.300.4613.9%10.77%24.72%1--
$320.00Aug 21$24.900.4317.6%9.15%26.78%1--
$280.00Jul 17$11.300.452.9%4.15%7.08%1--
$290.00Jul 17$7.600.356.6%2.79%9.39%4--
$300.00Jul 17$5.100.2710.3%1.87%12.15%71376
$320.00Jul 17$1.450.1417.6%0.53%18.16%20351

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 398
Total Puts 120
Put/Call Ratio 0.30
Net Difference 278

Prior's Put/Call Breakdown

Total Calls 777
Total Puts 281
Put/Call Ratio 0.36
Net Difference 496

Prior 7-Day Put/Call Summary

Total Calls 7,959
Total Puts 6,269
Average Put/Call Ratio 1.24
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