Tour v334
VICR
VICOR CORP
$264.50 +4.89%
$269.00 (+1.70%)🌙
as of 07/14 07:36 PM
(7/13 19:10) ◀
|
Tuesday, July 14, 2026 (7:36pm)
January 2026
|
▶ (7/15 19:18)
◀ 7/14 19:36 ▶

Option Volume

Detail
ℹ
Current (07/14) 849
Calls: 441 (52%)
Puts: 408 (48%)
Prior (07/13) 1,330
Calls: 581 (44%)
Puts: 749 (56%)
Current vs Prior -36.17%
Calls: -24.10% (Calls)
Puts: -45.53% (Puts)
Prior 7-Day Total 12,590
Calls: 7,718 (61%)
Puts: 4,872 (39%)
Prior 7-Day Average 1,798
Calls: 1,102 (61%)
Puts: 696 (39%)
Current vs Prior 7-Day Avg -52.80%
Calls: -60.00%
Puts: -41.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.03M
Calls: $1.52M (75%)
Puts: $509.2K (25%)
Prior (07/13) $3.32M
Calls: $2.13M (64%)
Puts: $1.18M (36%)
Current vs Prior -38.74%
Calls: -28.58%
Puts: -57.02%
Prior 7-Day Total $26.68M
Calls: $14.41M (54%)
Puts: $12.27M (46%)
Prior 7-Day Average $3.81M
Calls: $2.06M (54%)
Puts: $1.75M (46%)
Current vs Prior 7-Day Avg -46.67%
Calls: -26.00%
Puts: -70.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.93
Prior (07/13) 1.29
Current vs Prior -28.23%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +25.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 9,615
Calls: 5,975 (62%)
Puts: 3,640 (38%)
Prior (07/13) 11,539
Calls: 5,554 (48%)
Puts: 5,985 (52%)
Current vs Prior -16.67%
Prior 7-Day Total 77,125
Calls: 45,696 (59%)
Puts: 31,429 (41%)
Prior 7-Day Average 11,017
Calls: 6,528 (59%)
Puts: 4,489 (41%)
Current vs Prior 7-Day Avg -12.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.21% | 33.72%11.21% | 33.72%
Prior 12.21% | 34.38%12.21% | 34.38%
Current vs Prior -8.22% | -1.92%-8.23% | -1.92%
Prior 7-Day Avg 15.65% | 35.01%15.04% | 34.82%
Current vs 7-Day Avg -28.35% | -3.67%-25.47% | -3.16%
Prior 7-Day Eod 12.21% | 34.38%12.21% | 34.38%
Current vs 7-Day Eod -8.22% | -1.92%-8.23% | -1.92%
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 75% call dollar volume ($1.52M). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (5,975 calls vs 3,640 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.6%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2134.3036.70$35.506.8%70.52431
$260.00Aug 2142.2046.00$44.108.6%310.5968
$270.00Aug 2138.3042.30$40.309.9%60.56408
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2148.1050.70$49.405.3%40.48--

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 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1743.2049.20$46.2013.0%10.96--
$250.00Jul 1717.0022.90$19.9529.6%20.73--
$230.00Aug 2156.2062.50$59.3510.6%10.70--
$240.00Aug 2150.8057.00$53.9011.5%30.6793
$250.00Aug 2145.0050.80$47.9012.1%100.63123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1743.1049.10$46.1013.0%41.00--
$300.00Jul 1733.0040.60$36.8020.7%50.89--
$290.00Jul 1725.8031.10$28.4518.6%70.86--
$280.00Jul 1717.7023.30$20.5027.3%10.71--
$270.00Jul 1712.8016.90$14.8527.6%30.55482

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 473, top 139)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 176.0010.00$8.0050.0%710.47162
$260.00Aug 2142.2046.00$44.108.6%310.5968
$260.00Jul 1712.7016.90$14.8028.4%220.62708
$290.00Aug 2131.1034.90$33.0011.5%140.49--
$300.00Aug 2127.6030.90$29.2511.3%130.45358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.503.70$2.10152.4%1390.12255
$220.00Jul 170.051.25$0.65184.6%320.05371
$240.00Jul 172.303.80$3.0549.2%230.17321
$260.00Jul 175.2010.50$7.8567.5%160.39409
$250.00Aug 2131.7036.00$33.8512.7%130.37471

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.8%, max 18.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21134.5%123.1%9.3%12123
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21147.0%124.0%18.6%148335
$220.00Jul 17Aug 21133.8%121.5%10.1%34371
$250.00Jul 17Aug 21134.5%123.1%9.3%20680
$240.00Jul 17Aug 21132.7%124.2%6.9%28321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 42.48, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.23$9.77$0.2342.48$290.23
$300.00$310.00Jul 17$1.30$8.70$1.306.69$301.30
$280.00$290.00Jul 17$2.37$7.63$2.373.22$282.37
$280.00$290.00Aug 21$2.50$7.50$2.503.00$282.50
$270.00$280.00Jul 17$3.10$6.90$3.102.23$273.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.95$9.05$0.959.53$239.05
$230.00$220.00Jul 17$1.45$8.55$1.455.90$228.55
$260.00$250.00Jul 17$2.10$7.90$2.103.76$257.90
$250.00$240.00Jul 17$2.70$7.30$2.702.70$247.30
$240.00$230.00Aug 21$4.70$5.30$4.701.13$235.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 13.29, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Jul 17$26.25$26.25$3.757.00$246.25
$260.00$270.00Jul 17$6.80$6.80$3.202.13$266.80
$240.00$250.00Aug 21$6.00$6.00$4.001.50$246.00
$230.00$240.00Aug 21$5.45$5.45$4.551.20$235.45
$250.00$260.00Jul 17$5.15$5.15$4.851.06$255.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.30$9.30$0.7013.29$300.70
$300.00$290.00Jul 17$8.35$8.35$1.655.06$291.65
$290.00$280.00Jul 17$7.95$7.95$2.053.88$282.05
$270.00$260.00Jul 17$7.00$7.00$3.002.33$263.00
$280.00$270.00Jul 17$5.65$5.65$4.351.30$274.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $27.20, cheapest $18.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$24.50116.3%122.8%
$300.00Jul 17Aug 21$26.95123.2%125.4%
$250.00Jul 17Aug 21$27.95134.5%123.1%
$260.00Jul 17Aug 21$29.30116.1%123.2%
$290.00Jul 17Aug 21$30.47102.5%127.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$18.90133.8%121.5%
$230.00Jul 17Aug 21$22.35147.0%124.0%
$240.00Jul 17Aug 21$26.10132.7%124.2%
$250.00Jul 17Aug 21$28.10134.5%123.1%
$280.00Jul 17Aug 21$28.90104.0%124.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 8.56% of stock, avg 18.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$14.80$7.85$22.65$237.35$282.658.56%
$270.00Jul 17$8.00$14.85$22.85$247.15$292.858.64%
$280.00Jul 17$4.90$20.50$25.40$254.60$305.409.60%
$250.00Jul 17$19.95$5.75$25.70$224.30$275.709.72%
$290.00Jul 17$2.53$28.45$30.98$259.02$320.9811.71%
$300.00Jul 17$2.30$36.80$39.10$260.90$339.1014.78%
$220.00Jul 17$46.20$0.65$46.85$173.15$266.8517.71%
$310.00Jul 17$1.00$46.10$47.10$262.90$357.1017.81%
$250.00Aug 21$47.90$33.85$81.75$168.25$331.7530.91%
$240.00Aug 21$53.90$29.15$83.05$156.95$323.0531.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.17% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Jul 17$1.00$2.10$3.10$226.90$313.10
$310.00$240.00Jul 17$1.00$3.05$4.05$235.95$314.05
$300.00$230.00Jul 17$2.30$2.10$4.40$225.60$304.40
$290.00$230.00Jul 17$2.53$2.10$4.63$225.37$294.63
$300.00$240.00Jul 17$2.30$3.05$5.35$234.65$305.35
$290.00$240.00Jul 17$2.53$3.05$5.58$234.42$295.58
$310.00$250.00Jul 17$1.00$5.75$6.75$243.25$316.75
$280.00$230.00Jul 17$4.90$2.10$7.00$223.00$287.00
$280.00$240.00Jul 17$4.90$3.05$7.95$232.05$287.95
$300.00$250.00Jul 17$2.30$5.75$8.05$241.95$308.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 32.33, avg credit $7.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230270/280Aug 21$9.70$0.3032.33$220.30$279.70
240/250260/270Jul 17$9.50$0.5019.00$240.50$269.50
230/240270/280Aug 21$9.50$0.5019.00$230.50$279.50
240/250270/280Aug 21$9.50$0.5019.00$240.50$279.50
260/270280/290Jul 17$9.37$0.6314.87$260.63$289.37
280/290300/310Jul 17$9.25$0.7512.33$280.75$309.25
220/230250/260Aug 21$8.70$1.306.69$221.30$258.70
220/230260/270Aug 21$8.70$1.306.69$221.30$268.70
220/230290/300Aug 21$8.65$1.356.41$221.35$298.65
220/230300/310Aug 21$8.65$1.356.41$221.35$308.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.73$9.2712.70
$280.00$290.00$300.00Jul 17$2.14$7.863.67
$240.00$250.00$260.00Aug 21$2.20$7.803.55
$270.00$280.00$290.00Aug 21$2.30$7.703.35
$260.00$270.00$280.00Jul 17$3.70$6.301.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.40$9.6024.00
$290.00$300.00$310.00Jul 17$0.95$9.059.53
$230.00$240.00$250.00Jul 17$1.75$8.254.71
$270.00$280.00$290.00Jul 17$2.30$7.703.35
$250.00$260.00$270.00Jul 17$4.90$5.101.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-18.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$0.16$9.84
$260.00$270.001:2Jul 17-$1.20$8.80
$270.00$280.001:2Jul 17-$1.80$8.20
$290.00$300.001:2Jul 17-$2.07$7.93
$250.00$260.001:2Jul 17-$9.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$250.001:2Aug 21-$18.30$11.70
$250.00$240.001:2Jul 17-$0.35$9.65
$270.00$260.001:2Jul 17-$0.85$9.15
$240.00$230.001:2Jul 17-$1.15$8.85
$260.00$250.001:2Jul 17-$3.65$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 14.48%, avg 6.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$38.300.562.1%14.48%16.56%6408
$280.00Aug 21$34.300.525.9%12.97%18.83%7431
$290.00Aug 21$31.100.499.6%11.76%21.40%14--
$300.00Aug 21$27.600.4513.4%10.43%23.86%13358
$310.00Aug 21$22.000.4117.2%8.32%25.52%2--
$270.00Jul 17$6.000.472.1%2.27%4.35%71162
$280.00Jul 17$2.700.325.9%1.02%6.88%5373
$290.00Jul 17$1.050.209.6%0.40%10.04%5116
$300.00Jul 17$0.600.1613.4%0.23%13.65%9349

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 441
Total Puts 408
Put/Call Ratio 0.93
Net Difference 33

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,718
Total Puts 4,872
Average Put/Call Ratio 0.73
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