Tour v340
VICR
VICOR CORP
$260.20 -1.63%
$258.18 (-0.78%)🌙
as of 07/15 07:18 PM
(7/14 19:36) ◀
|
Wednesday, July 15, 2026 (7:18pm)
January 2026
|
▶ (7/16 19:10)
◀ 7/15 19:18 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,089
Calls: 579 (53%)
Puts: 510 (47%)
Prior (07/14) 849
Calls: 441 (52%)
Puts: 408 (48%)
Current vs Prior +28.27%
Calls: +31.29% (Calls)
Puts: +25.00% (Puts)
Prior 7-Day Total 9,621
Calls: 6,058 (63%)
Puts: 3,563 (37%)
Prior 7-Day Average 1,374
Calls: 865 (63%)
Puts: 509 (37%)
Current vs Prior 7-Day Avg -20.77%
Calls: -33.10%
Puts: +0.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $2.91M
Calls: $1.85M (64%)
Puts: $1.06M (36%)
Prior (07/14) $2.03M
Calls: $1.52M (75%)
Puts: $509.2K (25%)
Current vs Prior +43.26%
Calls: +21.66%
Puts: +107.90%
Prior 7-Day Total $20.93M
Calls: $13.61M (65%)
Puts: $7.32M (35%)
Prior 7-Day Average $2.99M
Calls: $1.94M (65%)
Puts: $1.05M (35%)
Current vs Prior 7-Day Avg -2.58%
Calls: -4.63%
Puts: +1.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.88
Prior (07/14) 0.93
Current vs Prior -4.79%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +17.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 11,027
Calls: 5,903 (54%)
Puts: 5,124 (46%)
Prior (07/14) 9,615
Calls: 5,975 (62%)
Puts: 3,640 (38%)
Current vs Prior +14.69%
Prior 7-Day Total 73,278
Calls: 43,008 (59%)
Puts: 30,270 (41%)
Prior 7-Day Average 10,468
Calls: 6,144 (59%)
Puts: 4,324 (41%)
Current vs Prior 7-Day Avg +5.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.42% | 33.24%10.42% | 33.24%
Prior 11.21% | 33.72%11.21% | 33.72%
Current vs Prior -7.09% | -1.42%-7.09% | -1.42%
Prior 7-Day Avg 14.49% | 34.67%14.49% | 34.67%
Current vs 7-Day Avg -28.14% | -4.11%-28.14% | -4.11%
Prior 7-Day Eod 11.21% | 33.72%11.21% | 33.72%
Current vs 7-Day Eod -7.09% | -1.42%-7.09% | -1.42%
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 ($1.85M).

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.6%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2131.5034.40$32.958.8%610.51431
$230.00Aug 2154.0059.00$56.508.8%10.70--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2169.0074.70$71.857.9%30.598
$300.00Aug 2161.5067.00$64.258.6%100.5675
$290.00Aug 2155.5060.60$58.058.8%10.53--

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. 13 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2154.0059.00$56.508.8%10.70--
$260.00Aug 2137.7044.50$41.1016.5%90.5897
$260.00Jul 179.0013.60$11.3040.7%30.56716
$270.00Aug 2134.4038.80$36.6012.0%290.54408
$280.00Aug 2131.5034.40$32.958.8%610.51431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1746.1053.10$49.6014.1%10.97--
$300.00Jul 1736.4043.50$39.9517.8%110.92535
$290.00Jul 1727.0034.60$30.8024.7%20.8955
$280.00Jul 1719.3026.30$22.8030.7%20.80323
$270.00Jul 1712.6019.00$15.8040.5%140.63481

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 620, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2127.6031.00$29.3011.6%680.4795
$280.00Aug 2131.5034.40$32.958.8%610.51431
$300.00Jul 170.552.65$1.60131.2%290.12356
$270.00Aug 2134.4038.80$36.6012.0%290.54408
$270.00Jul 173.808.30$6.0574.4%170.39200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 173.007.90$5.4589.9%980.31216
$260.00Jul 177.9010.50$9.2028.3%560.46408
$230.00Aug 2122.9026.70$24.8015.3%520.3088
$250.00Aug 2132.2036.40$34.3012.2%430.38479
$240.00Jul 171.204.50$2.85115.8%190.18324

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 18.5%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21158.7%123.3%28.7%218
$300.00Jul 17Aug 21151.0%122.4%23.4%45711
$260.00Jul 17Aug 21134.5%121.2%11.0%12813
$290.00Jul 17Aug 21131.8%122.1%7.9%74210
$270.00Jul 17Aug 21123.5%122.8%0.6%46608
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21182.2%123.7%47.3%17251
$310.00Jul 17Aug 21158.7%123.3%28.7%48
$300.00Jul 17Aug 21151.0%122.4%23.4%21610
$230.00Jul 17Aug 21147.1%123.8%18.8%69481
$240.00Jul 17Aug 21142.6%121.6%17.3%37355

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 27.57, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.35$9.65$0.3527.57$290.35
$300.00$310.00Jul 17$0.55$9.45$0.5517.18$300.55
$280.00$290.00Jul 17$0.98$9.02$0.989.20$280.98
$300.00$310.00Aug 21$2.45$7.55$2.453.08$302.45
$290.00$300.00Aug 21$2.95$7.05$2.952.39$292.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$210.00Jul 17$0.80$19.20$0.8024.00$229.20
$240.00$230.00Jul 17$1.45$8.55$1.455.90$238.55
$250.00$240.00Jul 17$2.60$7.40$2.602.85$247.40
$220.00$210.00Aug 21$3.70$6.30$3.701.70$216.30
$260.00$250.00Jul 17$3.75$6.25$3.751.67$256.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 27.57, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$5.25$5.25$4.751.11$265.25
$230.00$260.00Aug 21$15.40$15.40$14.601.05$245.40
$260.00$270.00Aug 21$4.50$4.50$5.500.82$264.50
$270.00$280.00Aug 21$3.65$3.65$6.350.57$273.65
$280.00$290.00Aug 21$3.65$3.65$6.350.57$283.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.65$9.65$0.3527.57$300.35
$300.00$290.00Jul 17$9.15$9.15$0.8510.76$290.85
$290.00$280.00Jul 17$8.00$8.00$2.004.00$282.00
$310.00$300.00Aug 21$7.60$7.60$2.403.17$302.40
$280.00$270.00Jul 17$7.00$7.00$3.002.33$273.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $26.14, cheapest $16.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$22.85158.7%123.3%
$300.00Jul 17Aug 21$24.75151.0%122.4%
$290.00Jul 17Aug 21$27.35131.8%122.1%
$260.00Jul 17Aug 21$29.80134.5%121.2%
$280.00Jul 17Aug 21$30.02118.2%122.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$16.05182.2%123.7%
$310.00Jul 17Aug 21$22.25158.7%123.3%
$230.00Jul 17Aug 21$23.40147.1%123.8%
$300.00Jul 17Aug 21$24.30151.0%122.4%
$240.00Jul 17Aug 21$26.00142.6%121.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.88% of stock, avg 22.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Jul 17$11.30$9.20$20.50$239.50$280.507.88%
$270.00Jul 17$6.05$15.80$21.85$248.15$291.858.40%
$280.00Jul 17$2.93$22.80$25.73$254.27$305.739.89%
$290.00Jul 17$1.95$30.80$32.75$257.25$322.7512.59%
$300.00Jul 17$1.60$39.95$41.55$258.45$341.5515.97%
$310.00Jul 17$1.05$49.60$50.65$259.35$360.6519.47%
$260.00Aug 21$41.10$39.40$80.50$179.50$340.5030.94%
$230.00Aug 21$56.50$24.80$81.30$148.70$311.3031.25%
$280.00Aug 21$32.95$51.25$84.20$195.80$364.2032.36%
$290.00Aug 21$29.30$58.05$87.35$202.65$377.3533.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.94% of stock, avg 11.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Jul 17$1.05$1.40$2.45$227.55$312.45
$300.00$230.00Jul 17$1.60$1.40$3.00$227.00$303.00
$290.00$230.00Jul 17$1.95$1.40$3.35$226.65$293.35
$310.00$240.00Jul 17$1.05$2.85$3.90$236.10$313.90
$280.00$230.00Jul 17$2.93$1.40$4.33$225.67$284.33
$300.00$240.00Jul 17$1.60$2.85$4.45$235.55$304.45
$290.00$240.00Jul 17$1.95$2.85$4.80$235.20$294.80
$280.00$240.00Jul 17$2.93$2.85$5.78$234.22$285.78
$310.00$250.00Jul 17$1.05$5.45$6.50$243.50$316.50
$300.00$250.00Jul 17$1.60$5.45$7.05$242.95$307.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 12.33, avg credit $6.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.25$0.7512.33$280.75$309.25
240/250270/280Aug 21$9.10$0.9010.11$240.90$279.10
240/250280/290Aug 21$9.10$0.9010.11$240.90$289.10
220/230260/270Aug 21$8.95$1.058.52$221.05$268.95
250/260270/280Aug 21$8.75$1.257.00$251.25$278.75
250/260280/290Aug 21$8.75$1.257.00$251.25$288.75
280/290300/310Jul 17$8.55$1.455.90$281.45$308.55
230/240260/270Aug 21$8.55$1.455.90$231.45$268.55
240/250290/300Aug 21$8.40$1.605.25$241.60$298.40
210/220260/270Aug 21$8.20$1.804.56$211.80$268.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$280.00$290.00$300.00Jul 17$0.63$9.3714.87
$280.00$290.00$300.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Aug 21$0.85$9.1510.76
$260.00$270.00$280.00Jul 17$2.13$7.873.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.40$9.6024.00
$290.00$300.00$310.00Jul 17$0.50$9.5019.00
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Jul 17$1.00$9.009.00
$230.00$240.00$250.00Jul 17$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 $-0.25, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.50$9.50
$260.00$270.001:2Jul 17-$0.80$9.20
$280.00$290.001:2Jul 17-$0.97$9.03
$290.00$300.001:2Jul 17-$1.25$8.75
$230.00$260.001:2Aug 21-$25.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$0.25$9.75
$260.00$250.001:2Jul 17-$1.70$8.30
$270.00$260.001:2Jul 17-$2.60$7.40
$280.00$270.001:2Jul 17-$8.80$1.20
$230.00$210.001:2Jul 17$0.20$19.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 13.22%, avg 6.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$34.400.543.8%13.22%16.99%29408
$280.00Aug 21$31.500.517.6%12.11%19.72%61431
$290.00Aug 21$27.600.4711.4%10.61%22.06%6895
$300.00Aug 21$25.000.4315.3%9.61%24.90%16355
$310.00Aug 21$22.700.4019.1%8.72%27.86%118
$270.00Jul 17$3.800.393.8%1.46%5.23%17200
$280.00Jul 17$1.650.237.6%0.63%8.24%1375
$290.00Jul 17$0.600.1611.4%0.23%11.68%6115
$300.00Jul 17$0.550.1215.3%0.21%15.51%29356

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 579
Total Puts 510
Put/Call Ratio 0.88
Net Difference 69

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,058
Total Puts 3,563
Average Put/Call Ratio 0.75
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