Tour v325
VICR
VICOR CORP
$252.16 -7.31%
$255.00 (+1.13%)🌙
as of 07/13 07:10 PM
(7/10 19:13) ◀
|
Monday, July 13, 2026 (7:10pm)
January 2026
|
▶ (7/14 19:36)
◀ 7/13 19:10 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,330
Calls: 581 (44%)
Puts: 749 (56%)
Prior (07/10) 518
Calls: 398 (77%)
Puts: 120 (23%)
Current vs Prior +156.76%
Calls: +45.98% (Calls)
Puts: +524.17% (Puts)
Prior 7-Day Total 13,577
Calls: 7,546 (56%)
Puts: 6,031 (44%)
Prior 7-Day Average 1,939
Calls: 1,078 (56%)
Puts: 861 (44%)
Current vs Prior 7-Day Avg -31.43%
Calls: -46.10%
Puts: -13.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $3.32M
Calls: $2.13M (64%)
Puts: $1.18M (36%)
Prior (07/10) $1.21M
Calls: $944.9K (78%)
Puts: $264.9K (22%)
Current vs Prior +174.27%
Calls: +125.78%
Puts: +347.27%
Prior 7-Day Total $25.98M
Calls: $13.73M (53%)
Puts: $12.25M (47%)
Prior 7-Day Average $3.71M
Calls: $1.96M (53%)
Puts: $1.75M (47%)
Current vs Prior 7-Day Avg -10.61%
Calls: +8.74%
Puts: -32.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.29
Prior (07/10) 0.30
Current vs Prior +327.57%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +5.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 11,539
Calls: 5,554 (48%)
Puts: 5,985 (52%)
Prior (07/10) 8,145
Calls: 3,408 (42%)
Puts: 4,737 (58%)
Current vs Prior +41.67%
Prior 7-Day Total 73,902
Calls: 45,152 (61%)
Puts: 28,750 (39%)
Prior 7-Day Average 10,557
Calls: 6,450 (61%)
Puts: 4,107 (39%)
Current vs Prior 7-Day Avg +9.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.21% | 34.38%12.21% | 34.38%
Prior 13.09% | 34.13%13.09% | 34.13%
Current vs Prior -6.66% | +0.74%-6.66% | +0.74%
Prior 7-Day Avg 16.66% | 35.35%15.61% | 34.91%
Current vs 7-Day Avg -26.68% | -2.73%-21.73% | -1.52%
Prior 7-Day Eod 13.09% | 34.13%13.09% | 34.13%
Current vs 7-Day Eod -6.66% | +0.74%-6.66% | +0.74%
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

Moderately bullish flow with 64% call dollar volume ($2.13M). Massive premium surge with dollar volume up 174% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Bearish P/C ratio of 1.29 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8 of results (avg 7.4%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.8025.10$23.959.6%80.41353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2137.5039.40$38.454.9%110.41462
$280.00Aug 2155.1058.10$56.605.3%50.5162
$220.00Aug 2123.0024.30$23.655.5%1210.29353
$260.00Aug 2142.4045.30$43.856.6%20.4530
$300.00Jul 1746.9051.20$49.058.8%180.88537

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. 14 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1741.0047.50$44.2514.7%70.9366
$210.00Aug 2160.2067.00$63.6010.7%250.75--
$240.00Aug 2143.5049.30$46.4012.5%40.63--
$250.00Aug 2140.0045.70$42.8513.3%140.60123
$250.00Jul 1713.1015.10$14.1014.2%420.56253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1746.9051.20$49.058.8%180.88537
$290.00Jul 1736.2042.30$39.2515.5%10.86--
$280.00Jul 1727.3033.10$30.2019.2%50.78326
$270.00Jul 1722.7025.30$24.0010.8%200.68494
$260.00Jul 1715.3018.10$16.7016.8%200.57417

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 814, top 189)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.953.60$2.28116.2%590.15136
$270.00Jul 175.307.00$6.1527.6%450.32130
$250.00Jul 1713.1015.10$14.1014.2%420.56253
$210.00Aug 2160.2067.00$63.6010.7%250.75--
$250.00Aug 2140.0045.70$42.8513.3%140.60123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.051.25$1.1517.4%1890.0757
$220.00Aug 2123.0024.30$23.655.5%1210.29353
$250.00Jul 179.8012.70$11.2525.8%690.44211
$230.00Jul 172.955.20$4.0855.1%360.21270
$220.00Jul 171.552.90$2.2360.5%350.13369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 5.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21128.7%123.5%4.2%3266
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21125.5%118.8%5.7%30308
$210.00Jul 17Aug 21128.7%123.5%4.2%19157
$220.00Jul 17Aug 21125.2%124.5%0.6%156722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 8.26, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Jul 17$1.62$8.38$1.625.17$281.62
$270.00$280.00Aug 21$1.85$8.15$1.854.41$271.85
$270.00$280.00Jul 17$2.25$7.75$2.253.44$272.25
$290.00$300.00Aug 21$2.60$7.40$2.602.85$292.60
$260.00$270.00Jul 17$3.40$6.60$3.401.94$263.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$1.08$8.92$1.088.26$218.92
$230.00$220.00Jul 17$1.85$8.15$1.854.41$228.15
$240.00$230.00Aug 21$3.15$6.85$3.152.17$236.85
$240.00$230.00Jul 17$3.32$6.68$3.322.01$236.68
$250.00$240.00Jul 17$3.85$6.15$3.851.60$246.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 49.00, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$250.00Jul 17$30.15$30.15$9.853.06$240.15
$210.00$240.00Aug 21$17.20$17.20$12.801.34$227.20
$280.00$290.00Aug 21$5.05$5.05$4.951.02$285.05
$250.00$260.00Aug 21$4.75$4.75$5.250.90$254.75
$260.00$270.00Aug 21$4.65$4.65$5.350.87$264.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$9.80$9.80$0.2049.00$290.20
$290.00$280.00Jul 17$9.05$9.05$0.959.53$280.95
$270.00$260.00Jul 17$7.30$7.30$2.702.70$262.70
$250.00$240.00Aug 21$6.85$6.85$3.152.17$243.15
$280.00$260.00Aug 21$12.75$12.75$7.251.76$267.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $24.88, cheapest $18.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$19.35128.7%123.5%
$290.00Jul 17Aug 21$24.27119.9%120.6%
$270.00Jul 17Aug 21$27.30120.4%121.8%
$280.00Jul 17Aug 21$27.70121.2%126.6%
$260.00Jul 17Aug 21$28.55121.4%124.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$18.05128.7%123.5%
$220.00Jul 17Aug 21$21.42125.2%124.5%
$290.00Jul 17Aug 21$23.60119.9%120.6%
$240.00Jul 17Aug 21$24.20125.5%118.8%
$230.00Jul 17Aug 21$24.37122.7%125.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 10.05% of stock, avg 23.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Jul 17$14.10$11.25$25.35$224.65$275.3510.05%
$260.00Jul 17$9.55$16.70$26.25$233.75$286.2510.41%
$270.00Jul 17$6.15$24.00$30.15$239.85$300.1511.96%
$280.00Jul 17$3.90$30.20$34.10$245.90$314.1013.52%
$290.00Jul 17$2.28$39.25$41.53$248.47$331.5316.47%
$210.00Jul 17$44.25$1.15$45.40$164.60$255.4018.00%
$240.00Aug 21$46.40$31.60$78.00$162.00$318.0030.93%
$250.00Aug 21$42.85$38.45$81.30$168.70$331.3032.24%
$260.00Aug 21$38.10$43.85$81.95$178.05$341.9532.50%
$210.00Aug 21$63.60$19.20$82.80$127.20$292.8032.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.36% of stock, avg 12.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$210.00Jul 17$2.28$1.15$3.43$206.57$293.43
$290.00$220.00Jul 17$2.28$2.23$4.51$215.49$294.51
$280.00$210.00Jul 17$3.90$1.15$5.05$204.95$285.05
$280.00$220.00Jul 17$3.90$2.23$6.13$213.87$286.13
$290.00$230.00Jul 17$2.28$4.08$6.36$223.64$296.36
$270.00$210.00Jul 17$6.15$1.15$7.30$202.70$277.30
$280.00$230.00Jul 17$3.90$4.08$7.98$222.02$287.98
$270.00$220.00Jul 17$6.15$2.23$8.38$211.62$278.38
$290.00$240.00Jul 17$2.28$7.40$9.68$230.32$299.68
$270.00$230.00Jul 17$6.15$4.08$10.23$219.77$280.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 65.67, avg credit $7.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230280/290Aug 21$9.85$0.1565.67$220.15$289.85
220/230250/260Aug 21$9.55$0.4521.22$220.45$259.55
210/220280/290Aug 21$9.50$0.5019.00$210.50$289.50
220/230260/270Aug 21$9.45$0.5517.18$220.55$269.45
240/250290/300Aug 21$9.45$0.5517.18$240.55$299.45
210/220250/260Aug 21$9.20$0.8011.50$210.80$259.20
210/220260/270Aug 21$9.10$0.9010.11$210.90$269.10
260/270280/290Jul 17$8.92$1.088.26$261.08$288.92
240/250270/280Aug 21$8.70$1.306.69$241.30$278.70
220/230240/250Aug 21$8.35$1.655.06$221.65$248.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$270.00$280.00$290.00Jul 17$0.63$9.3714.87
$250.00$260.00$270.00Jul 17$1.15$8.857.70
$260.00$270.00$280.00Jul 17$1.15$8.857.70
$280.00$290.00$300.00Aug 21$2.45$7.553.08
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.35$9.6527.57
$230.00$240.00$250.00Jul 17$0.53$9.4717.87
$280.00$290.00$300.00Jul 17$0.75$9.2512.33
$210.00$220.00$230.00Jul 17$0.77$9.2311.99
$220.00$230.00$240.00Jul 17$1.47$8.535.80

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 $-0.07, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$0.66$9.34
$270.00$280.001:2Jul 17-$1.65$8.35
$260.00$270.001:2Jul 17-$2.75$7.25
$250.00$260.001:2Jul 17-$5.00$5.00
$210.00$240.001:2Aug 21-$29.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.07$9.93
$230.00$220.001:2Jul 17-$0.38$9.62
$240.00$230.001:2Jul 17-$0.76$9.24
$250.00$240.001:2Jul 17-$3.55$6.45
$260.00$250.001:2Jul 17-$5.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 14.12%, avg 7.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Aug 21$35.600.563.1%14.12%17.23%366
$270.00Aug 21$30.900.527.1%12.25%19.33%11398
$280.00Aug 21$29.300.4911.0%11.62%22.66%11--
$290.00Aug 21$24.000.4415.0%9.52%24.52%282
$300.00Aug 21$22.800.4119.0%9.04%28.01%8353
$260.00Jul 17$8.600.443.1%3.41%6.52%2--
$270.00Jul 17$5.300.327.1%2.10%9.18%45130
$280.00Jul 17$3.300.2311.0%1.31%12.35%10369
$290.00Jul 17$0.950.1515.0%0.38%15.38%59136

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 581
Total Puts 749
Put/Call Ratio 1.29
Net Difference -168

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,546
Total Puts 6,031
Average Put/Call Ratio 1.22
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