Tour v381
FSLR
FIRST SOLAR INC
$206.05 +0.36%
$206.44 (+0.19%)🌙
as of 07/21 06:04 PM
(7/21 15:05) ◀
|
Tuesday, July 21, 2026 (6:04pm)
January 2026
|
▶ (7/22 15:06)
◀ 7/21 18:04 ▶

Option Volume

Detail
ℹ
Current (07/21) 22,619
Calls: 10,549 (47%)
Puts: 12,070 (53%)
Prior (07/20) 33,217
Calls: 23,422 (71%)
Puts: 9,795 (29%)
Current vs Prior -31.91%
Calls: -54.96% (Calls)
Puts: +23.23% (Puts)
Prior 7-Day Total 120,445
Calls: 80,975 (67%)
Puts: 39,470 (33%)
Prior 7-Day Average 17,206
Calls: 11,567 (67%)
Puts: 5,638 (33%)
Current vs Prior 7-Day Avg +31.46%
Calls: -8.81%
Puts: +114.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $37.94M
Calls: $7.16M (19%)
Puts: $30.78M (81%)
Prior (07/20) $28.51M
Calls: $15.44M (54%)
Puts: $13.07M (46%)
Current vs Prior +33.08%
Calls: -53.62%
Puts: +135.55%
Prior 7-Day Total $105.77M
Calls: $61.86M (58%)
Puts: $43.91M (42%)
Prior 7-Day Average $15.11M
Calls: $8.84M (58%)
Puts: $6.27M (42%)
Current vs Prior 7-Day Avg +151.10%
Calls: -18.95%
Puts: +390.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.14
Prior (07/20) 0.42
Current vs Prior +173.60%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +115.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 546,043
Calls: 347,694 (64%)
Puts: 198,349 (36%)
Prior (07/20) 541,050
Calls: 347,204 (64%)
Puts: 193,846 (36%)
Current vs Prior +0.92%
Prior 7-Day Total 4,065,489
Calls: 2,621,066 (64%)
Puts: 1,444,423 (36%)
Prior 7-Day Average 580,784
Calls: 374,438 (64%)
Puts: 206,346 (36%)
Current vs Prior 7-Day Avg -5.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.96% | 12.41%18.74% | 25.57%
Prior 6.89% | 12.76%18.64% | 25.39%
Current vs Prior -13.53% | -2.72%+0.53% | +0.69%
Prior 7-Day Avg 6.12% | 10.12%6.93% | 21.72%
Current vs 7-Day Avg -2.64% | +22.69%+170.63% | +17.71%
Prior 7-Day Eod 6.89% | 12.76%18.64% | 25.39%
Current vs 7-Day Eod -13.53% | -2.72%+0.53% | +0.69%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.09% | 17.79%
Calls: 14.01% | 20.66%
Puts: 18.18% | 14.92%
Prior 12.45% | 15.86%
Calls: 9.52% | 15.73%
Puts: 15.37% | 15.98%
Current vs Prior +29.24% | +12.17%
Prior 7-Day Avg 36.28% | 12.73%
Calls: 31.58% | 13.09%
Puts: 40.99% | 12.35%
Current vs 7-Day Avg -55.66% | +39.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($30.78M) vs calls ($7.16M). Dollar volume significantly above 7-day average (151% higher). Slightly bearish P/C ratio of 1.14. P/C ratio rising 174% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 34 of results (avg 8.4%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.9513.75$13.356.0%110.44350
$165.00Aug 2143.5546.55$45.056.7%--0.8610
$215.00Aug 2114.4515.55$15.007.3%1020.4813
$170.00Jul 2434.9537.85$36.408.0%--0.9513
$190.00Jul 3120.8022.75$21.789.0%100.7330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 1430.4032.30$31.356.1%10.686
$215.00Aug 1420.3521.70$21.036.4%70.5539
$235.00Aug 732.3034.60$33.456.9%10.747
$240.00Aug 2139.1542.20$40.677.5%1.5K0.711.9K
$210.00Aug 2119.4521.00$20.237.7%990.48466

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.11, cheapest $0.11)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 240.100.11$0.119.1%350.021.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2429.9532.90$31.429.4%--0.9838
$180.00Jul 2424.3528.10$26.2314.3%--0.9732
$170.00Jul 2434.9537.85$36.408.0%--0.9513
$185.00Jul 2419.7523.20$21.4816.1%100.9424
$165.00Aug 740.9545.00$42.989.4%--0.9014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2432.1535.20$33.679.1%--1.0013
$230.00Jul 2422.4026.15$24.2815.4%--0.941.9K
$227.50Jul 2420.0523.65$21.8516.5%10.9320
$235.00Jul 2427.3031.05$29.1812.9%--0.9240
$232.50Jul 2424.9028.05$26.4811.9%20.9190

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 10.7K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 316.509.05$7.7832.8%2.1K0.395
$217.50Jul 241.412.15$1.7841.6%1.5K0.2395
$235.00Aug 288.4011.50$9.9531.2%3010.346
$212.50Aug 2114.8017.85$16.3318.7%2320.50--
$207.50Jul 244.405.40$4.9020.4%2290.47279
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 219.6511.15$10.4014.4%2.0K0.313.3K
$240.00Aug 2139.1542.20$40.677.5%1.5K0.711.9K
$210.00Aug 2119.4521.00$20.237.7%990.48466
$180.00Aug 216.257.90$7.0823.3%750.23204
$185.00Aug 145.908.45$7.1835.5%550.2610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 12.3%, max 85.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 7138.6%88.7%56.2%--92
$235.00Jul 24Aug 2896.1%74.5%28.9%303144
$237.50Jul 24Jul 31122.2%95.1%28.5%4206
$232.50Jul 24Aug 2193.6%76.4%22.6%558
$175.00Jul 24Aug 2890.8%77.5%17.2%--56
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28138.6%74.8%85.3%169
$235.00Jul 24Aug 2896.1%74.5%28.9%241
$175.00Jul 24Aug 2890.8%77.5%17.2%5776
$165.00Aug 7Aug 2889.3%77.5%15.2%336
$187.50Jul 24Aug 2186.6%78.4%10.4%318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 32.33, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$227.50$230.00Jul 24$0.12$2.38$0.1219.83$227.62
$225.00$227.50Jul 24$0.15$2.35$0.1515.67$225.15
$235.00$237.50Jul 31$0.21$2.29$0.2110.90$235.21
$220.00$222.50Jul 24$0.24$2.26$0.249.42$220.24
$240.00$245.00Aug 14$0.61$4.39$0.617.20$240.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Jul 24$0.15$4.85$0.1532.33$184.85
$175.00$170.00Jul 31$0.25$4.75$0.2519.00$174.75
$170.00$165.00Aug 21$0.28$4.72$0.2816.86$169.72
$175.00$165.00Aug 14$0.96$9.04$0.969.42$174.04
$170.00$165.00Aug 28$0.72$4.28$0.725.94$169.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 19.83, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Jul 24$4.75$4.75$0.2519.00$184.75
$185.00$190.00Jul 24$4.50$4.50$0.509.00$189.50
$170.00$175.00Aug 7$4.33$4.33$0.676.46$174.33
$165.00$170.00Aug 7$4.15$4.15$0.854.88$169.15
$190.00$195.00Jul 24$4.00$4.00$1.004.00$194.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$222.50Jul 24$2.38$2.38$0.1219.83$222.62
$240.00$237.50Jul 24$2.34$2.34$0.1614.63$237.66
$245.00$240.00Jul 31$4.45$4.45$0.558.09$240.55
$220.00$217.50Jul 31$2.21$2.21$0.297.62$217.79
$232.50$230.00Jul 24$2.20$2.20$0.307.33$230.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.55, cheapest $0.91)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$1.3589.3%85.3%
$245.00Jul 24Jul 31$1.4676.9%82.4%
$237.50Jul 24Jul 31$2.36122.2%95.1%
$170.00Jul 24Aug 7$2.43138.6%88.7%
$180.00Jul 24Jul 31$2.6783.7%89.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 24Jul 31$0.91138.6%94.6%
$165.00Aug 7Aug 14$1.0289.3%85.3%
$175.00Jul 24Jul 31$1.6390.8%87.8%
$180.00Jul 24Jul 31$2.5883.7%89.9%
$240.00Jul 24Jul 31$2.6681.1%93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.34% of stock, avg 15.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 24$6.10$4.90$11.00$194.00$216.005.34%
$207.50Jul 24$4.90$6.18$11.08$196.42$218.585.38%
$202.50Jul 24$7.55$3.83$11.38$191.12$213.885.52%
$210.00Jul 24$3.88$7.65$11.53$198.47$221.535.60%
$200.00Jul 24$9.15$2.95$12.10$187.90$212.105.87%
$212.50Jul 24$2.95$9.28$12.23$200.27$224.735.94%
$215.00Jul 24$2.33$11.10$13.43$201.57$228.436.52%
$217.50Jul 24$1.78$12.58$14.36$203.14$231.866.97%
$195.00Jul 24$12.98$1.62$14.60$180.40$209.607.09%
$220.00Jul 24$1.25$15.00$16.25$203.75$236.257.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.65% of stock, avg 9.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Jul 24$1.78$1.62$3.40$191.60$220.90
$215.00$195.00Jul 24$2.33$1.62$3.95$191.05$218.95
$217.50$197.50Jul 24$1.78$2.19$3.97$193.53$221.47
$215.00$197.50Jul 24$2.33$2.19$4.52$192.98$219.52
$212.50$195.00Jul 24$2.95$1.62$4.57$190.43$217.07
$217.50$200.00Jul 24$1.78$2.95$4.73$195.27$222.23
$212.50$197.50Jul 24$2.95$2.19$5.14$192.36$217.64
$215.00$200.00Jul 24$2.33$2.95$5.28$194.72$220.28
$210.00$195.00Jul 24$3.88$1.62$5.50$189.50$215.50
$217.50$202.50Jul 24$1.78$3.83$5.61$196.89$223.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 28.41, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195205/210Aug 28$4.83$0.1728.41$190.17$209.83
175/178195/200Jul 24$4.82$0.1826.78$172.68$199.82
210/215225/230Aug 14$4.82$0.1826.78$210.18$229.82
180/185210/215Aug 14$4.75$0.2519.00$180.25$214.75
200/202208/210Jul 31$2.37$0.1318.23$200.13$209.87
210/215220/225Aug 14$4.74$0.2618.23$210.26$224.74
205/210215/220Aug 7$4.72$0.2816.86$205.28$219.72
185/190210/215Aug 14$4.69$0.3115.13$185.31$214.69
165/170175/180Aug 7$4.68$0.3214.63$165.32$179.68
170/175205/210Aug 28$4.67$0.3314.15$170.33$209.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 7$0.07$4.9370.43
$240.00$242.50$245.00Jul 24$0.06$2.4440.67
$212.50$215.00$217.50Jul 24$0.07$2.4334.71
$205.00$207.50$210.00Jul 31$0.08$2.4230.25
$190.00$195.00$200.00Jul 24$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 7$0.11$4.8944.45
$205.00$207.50$210.00Jul 31$0.07$2.4334.71
$225.00$230.00$235.00Aug 7$0.14$4.8634.71
$220.00$222.50$225.00Jul 31$0.08$2.4230.25
$197.50$200.00$202.50Jul 24$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-3.40, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$205.001:2Aug 7-$3.40$16.60
$165.00$190.001:2Aug 21-$10.51$14.49
$240.00$245.001:2Jul 31-$0.05$4.95
$225.00$235.001:2Aug 28-$7.17$2.83
$242.50$245.001:2Jul 24-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Aug 28-$2.55$12.45
$175.00$165.001:2Aug 14-$2.21$7.79
$185.00$180.001:2Jul 24-$0.05$4.95
$180.00$175.001:2Jul 31-$0.74$4.26
$175.00$170.001:2Jul 24-$1.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.35%, avg 3.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$17.200.531.9%8.35%10.26%15215
$207.50Aug 21$17.000.540.7%8.25%8.95%3488
$210.00Aug 21$15.750.521.9%7.64%9.56%4030
$215.00Aug 28$15.150.494.3%7.35%11.70%--22
$212.50Aug 21$14.800.503.1%7.18%10.31%232--
$215.00Aug 21$14.450.484.3%7.01%11.36%10213
$210.00Aug 14$14.050.511.9%6.82%8.74%710
$220.00Aug 28$13.250.456.8%6.43%13.20%5223
$220.00Aug 21$12.950.446.8%6.28%13.06%11350
$207.50Aug 7$12.550.520.7%6.09%6.79%22

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 10,549
Total Puts 12,070
Put/Call Ratio 1.14
Net Difference -1,521

Prior's Put/Call Breakdown

Total Calls 23,422
Total Puts 9,795
Put/Call Ratio 0.42
Net Difference 13,627

Prior 7-Day Put/Call Summary

Total Calls 80,975
Total Puts 39,470
Average Put/Call Ratio 0.53
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