Tour v344
VICR
VICOR CORP
$230.41 -11.45%
$231.05 (+0.28%)🌙
as of 07/16 07:10 PM
(7/15 19:18) ◀
|
Thursday, July 16, 2026 (7:10pm)
January 2026
|
▶ (7/17 19:28)
◀ 7/16 19:10 ▶

Option Volume

Detail
ℹ
Current (07/16) 5,039
Calls: 1,021 (20%)
Puts: 4,018 (80%)
Prior (07/15) 1,089
Calls: 579 (53%)
Puts: 510 (47%)
Current vs Prior +362.72%
Calls: +76.34% (Calls)
Puts: +687.84% (Puts)
Prior 7-Day Total 9,070
Calls: 6,017 (66%)
Puts: 3,053 (34%)
Prior 7-Day Average 1,295
Calls: 859 (66%)
Puts: 436 (34%)
Current vs Prior 7-Day Avg +288.90%
Calls: +18.78%
Puts: +821.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $29.06M
Calls: $2.17M (7%)
Puts: $26.89M (93%)
Prior (07/15) $2.91M
Calls: $1.85M (64%)
Puts: $1.06M (36%)
Current vs Prior +897.94%
Calls: +17.15%
Puts: +2440.32%
Prior 7-Day Total $21.27M
Calls: $14.01M (66%)
Puts: $7.27M (34%)
Prior 7-Day Average $3.04M
Calls: $2.00M (66%)
Puts: $1.04M (34%)
Current vs Prior 7-Day Avg +856.21%
Calls: +8.51%
Puts: +2490.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 3.94
Prior (07/15) 0.88
Current vs Prior +346.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +513.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 11,928
Calls: 5,348 (45%)
Puts: 6,580 (55%)
Prior (07/15) 11,027
Calls: 5,903 (54%)
Puts: 5,124 (46%)
Current vs Prior +8.17%
Prior 7-Day Total 73,854
Calls: 42,840 (58%)
Puts: 31,014 (42%)
Prior 7-Day Average 10,550
Calls: 6,120 (58%)
Puts: 4,430 (42%)
Current vs Prior 7-Day Avg +13.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.07% | 32.62%8.07% | 32.62%
Prior 10.42% | 33.24%10.42% | 33.24%
Current vs Prior -22.49% | -1.89%-22.49% | -1.89%
Prior 7-Day Avg 13.47% | 34.37%13.47% | 34.37%
Current vs 7-Day Avg -40.06% | -5.11%-40.06% | -5.11%
Prior 7-Day Eod 10.42% | 33.24%10.42% | 33.24%
Current vs 7-Day Eod -22.49% | -1.89%-22.49% | -1.89%
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 bearish conviction with 93% of dollar volume in puts ($26.89M) vs calls ($2.17M). Massive premium surge with dollar volume up 898% vs prior. Dollar volume significantly above 7-day average (856% higher). Unusually high activity with volume up 363% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 7.9%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2130.8033.80$32.309.3%130.5390
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2159.5062.90$61.205.6%110.5941
$260.00Aug 2152.4056.20$54.307.0%30.55--
$210.00Aug 2123.1025.50$24.309.9%110.34--

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. 10 found (avg delta 0.67, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2132.9037.30$35.1012.5%300.5721
$240.00Aug 2130.8033.80$32.309.3%130.5390
$230.00Jul 173.408.50$5.9585.7%180.5158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1737.6043.40$40.5014.3%140.94467
$260.00Jul 1726.8032.80$29.8020.1%220.92410
$250.00Jul 1717.6023.90$20.7530.4%200.87200
$240.00Jul 1710.0015.30$12.6541.9%210.73323
$270.00Aug 2159.5062.90$61.205.6%110.5941

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 861, top 320)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.052.00$1.02191.2%520.13296
$260.00Jul 170.051.20$0.63182.5%350.07717
$240.00Jul 170.054.80$2.42196.3%320.2734
$230.00Aug 2132.9037.30$35.1012.5%300.5721
$270.00Jul 170.051.00$0.53179.2%250.06198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2127.7031.30$29.5012.2%3200.38444
$230.00Jul 173.308.50$5.9088.1%470.49391
$220.00Jul 172.054.40$3.2372.8%290.27354
$210.00Jul 170.301.30$0.80125.0%280.10228
$250.00Aug 2143.8049.10$46.4511.4%250.51483

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.7%, max 58.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 21165.2%123.5%33.7%52819
$250.00Jul 17Aug 21142.1%124.2%14.4%54419
$230.00Jul 17Aug 21128.4%121.1%6.1%4879
$240.00Jul 17Aug 21131.1%128.1%2.4%45124
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 21195.5%123.5%58.2%25508
$200.00Jul 17Aug 21181.4%120.5%50.5%40547
$260.00Jul 17Aug 21165.2%123.5%33.7%25410
$220.00Jul 17Aug 21158.7%121.6%30.5%349798
$210.00Jul 17Aug 21144.7%121.2%19.4%39228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 36.04, avg 5.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$0.39$9.61$0.3924.64$250.39
$240.00$250.00Jul 17$1.40$8.60$1.406.14$241.40
$230.00$240.00Aug 21$2.80$7.20$2.802.57$232.80
$250.00$260.00Aug 21$3.40$6.60$3.401.94$253.40
$230.00$240.00Jul 17$3.53$6.47$3.531.83$233.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.27$9.73$0.2736.04$209.73
$220.00$210.00Jul 17$2.43$7.57$2.433.12$217.57
$230.00$220.00Jul 17$2.67$7.33$2.672.75$227.33
$190.00$185.00Aug 21$1.95$3.05$1.951.56$188.05
$195.00$190.00Aug 21$1.95$3.05$1.951.56$193.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 9.53, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$4.70$4.70$5.300.89$244.70
$230.00$240.00Jul 17$3.53$3.53$6.470.55$233.53
$250.00$260.00Aug 21$3.40$3.40$6.600.52$253.40
$230.00$240.00Aug 21$2.80$2.80$7.200.39$232.80
$240.00$250.00Jul 17$1.40$1.40$8.600.16$241.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Jul 17$9.05$9.05$0.959.53$250.95
$250.00$240.00Jul 17$8.10$8.10$1.904.26$241.90
$260.00$250.00Aug 21$7.85$7.85$2.153.65$252.15
$270.00$260.00Aug 21$6.90$6.90$3.102.23$263.10
$240.00$230.00Jul 17$6.75$6.75$3.252.08$233.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $25.44, cheapest $19.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$23.57165.2%123.5%
$250.00Jul 17Aug 21$26.58142.1%124.2%
$230.00Jul 17Aug 21$29.15128.4%121.1%
$240.00Jul 17Aug 21$29.88131.1%128.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$19.02181.4%120.5%
$270.00Jul 17Aug 21$20.70195.5%123.5%
$210.00Jul 17Aug 21$23.50144.7%121.2%
$260.00Jul 17Aug 21$24.50165.2%123.5%
$250.00Jul 17Aug 21$25.70142.1%124.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.14% of stock, avg 20.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$5.95$5.90$11.85$218.15$241.855.14%
$240.00Jul 17$2.42$12.65$15.07$224.93$255.076.54%
$250.00Jul 17$1.02$20.75$21.77$228.23$271.779.45%
$260.00Jul 17$0.63$29.80$30.43$229.57$290.4313.21%
$270.00Jul 17$0.53$40.50$41.03$228.97$311.0317.81%
$230.00Aug 21$35.10$34.90$70.00$160.00$300.0030.38%
$240.00Aug 21$32.30$40.05$72.35$167.65$312.3531.40%
$250.00Aug 21$27.60$46.45$74.05$175.95$324.0532.14%
$260.00Aug 21$24.20$54.30$78.50$181.50$338.5034.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.46% of stock, avg 10.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Jul 17$0.53$0.53$1.06$198.94$271.06
$260.00$200.00Jul 17$0.63$0.53$1.16$198.84$261.16
$270.00$210.00Jul 17$0.53$0.80$1.33$208.67$271.33
$260.00$210.00Jul 17$0.63$0.80$1.43$208.57$261.43
$250.00$200.00Jul 17$1.02$0.53$1.55$198.45$251.55
$250.00$210.00Jul 17$1.02$0.80$1.82$208.18$251.82
$240.00$200.00Jul 17$2.42$0.53$2.95$197.05$242.95
$240.00$210.00Jul 17$2.42$0.80$3.22$206.78$243.22
$270.00$220.00Jul 17$0.53$3.23$3.76$216.24$273.76
$260.00$220.00Jul 17$0.63$3.23$3.86$216.14$263.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 99.00, avg credit $5.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220240/250Aug 21$9.90$0.1099.00$210.10$249.90
200/210240/250Aug 21$9.45$0.5517.18$200.55$249.45
220/230250/260Aug 21$8.80$1.207.33$221.20$258.80
210/220250/260Aug 21$8.60$1.406.14$211.40$258.60
230/240250/260Aug 21$8.55$1.455.90$231.45$258.55
200/210250/260Aug 21$8.15$1.854.41$201.85$258.15
210/220230/240Aug 21$8.00$2.004.00$212.00$238.00
200/210230/240Aug 21$7.55$2.453.08$202.45$237.55
230/240250/260Jul 17$7.14$2.862.50$232.86$257.14
195/200240/250Aug 21$7.10$2.902.45$192.90$247.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.29$9.7133.48
$240.00$250.00$260.00Jul 17$1.01$8.998.90
$240.00$250.00$260.00Aug 21$1.30$8.706.69
$230.00$240.00$250.00Jul 17$2.13$7.873.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.20$9.8049.00
$210.00$220.00$230.00Jul 17$0.24$9.7640.67
$200.00$210.00$220.00Aug 21$0.45$9.5521.22
$190.00$195.00$200.00Aug 21$0.45$4.5510.11
$240.00$250.00$260.00Jul 17$0.95$9.059.53

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 $-0.24, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Jul 17-$0.24$9.76
$260.00$270.001:2Jul 17-$0.43$9.57
$240.00$250.001:2Jul 17$0.38$9.62
$230.00$240.001:2Jul 17$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.26$9.74
$230.00$220.001:2Jul 17-$0.56$9.44
$250.00$240.001:2Jul 17-$4.55$5.45
$240.00$230.001:2Jul 17$0.85$9.15
$220.00$210.001:2Jul 17$1.63$8.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 13.37%, avg 11.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$30.800.534.2%13.37%17.53%1390
$250.00Aug 21$26.200.498.5%11.37%19.87%2123
$260.00Aug 21$22.000.4512.8%9.55%22.39%17102

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 1,021
Total Puts 4,018
Put/Call Ratio 3.94
Net Difference -2,997

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,017
Total Puts 3,053
Average Put/Call Ratio 0.64
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