Tour v388
FSLR
FIRST SOLAR INC
$208.86 +1.36%
$208.00 (-0.41%)🌙
as of 07/22 06:15 PM
(7/22 15:06) ◀
|
Wednesday, July 22, 2026 (6:15pm)
January 2026
|
▶ (7/23 16:12)
◀ 7/22 18:15 ▶

Option Volume

Detail
ℹ
Current (07/22) 12,882
Calls: 9,115 (71%)
Puts: 3,767 (29%)
Prior (07/21) 22,619
Calls: 10,549 (47%)
Puts: 12,070 (53%)
Current vs Prior -43.05%
Calls: -13.59% (Calls)
Puts: -68.79% (Puts)
Prior 7-Day Total 132,117
Calls: 84,105 (64%)
Puts: 48,012 (36%)
Prior 7-Day Average 18,873
Calls: 12,015 (64%)
Puts: 6,858 (36%)
Current vs Prior 7-Day Avg -31.75%
Calls: -24.14%
Puts: -45.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $11.59M
Calls: $8.74M (75%)
Puts: $2.86M (25%)
Prior (07/21) $37.94M
Calls: $7.16M (19%)
Puts: $30.78M (81%)
Current vs Prior -69.44%
Calls: +22.02%
Puts: -90.72%
Prior 7-Day Total $136.22M
Calls: $64.62M (47%)
Puts: $71.60M (53%)
Prior 7-Day Average $19.46M
Calls: $9.23M (47%)
Puts: $10.23M (53%)
Current vs Prior 7-Day Avg -40.42%
Calls: -5.33%
Puts: -72.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.41
Prior (07/21) 1.14
Current vs Prior -63.88%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -33.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 157,113
Calls: 114,180 (73%)
Puts: 42,933 (27%)
Prior (07/21) 546,043
Calls: 347,694 (64%)
Puts: 198,349 (36%)
Current vs Prior -71.23%
Prior 7-Day Total 4,019,367
Calls: 2,589,085 (64%)
Puts: 1,430,282 (36%)
Prior 7-Day Average 574,195
Calls: 369,869 (64%)
Puts: 204,326 (36%)
Current vs Prior 7-Day Avg -72.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.92% | 11.62%18.30% | 25.17%
Prior 5.96% | 12.41%18.74% | 25.57%
Current vs Prior -17.49% | -6.36%-2.34% | -1.57%
Prior 7-Day Avg 5.92% | 10.48%8.55% | 22.33%
Current vs 7-Day Avg -16.93% | +10.95%+114.09% | +12.69%
Prior 7-Day Eod 5.96% | 12.41%18.74% | 25.57%
Current vs 7-Day Eod -17.49% | -6.36%-2.34% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.77% | 8.34%
Calls: 15.93% | 10.12%
Puts: 17.60% | 6.56%
Prior 16.09% | 17.79%
Calls: 14.01% | 20.66%
Puts: 18.18% | 14.92%
Current vs Prior +4.23% | -53.12%
Prior 7-Day Avg 26.40% | 13.33%
Calls: 19.59% | 14.31%
Puts: 33.20% | 12.35%
Current vs 7-Day Avg -36.47% | -37.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.74M) vs puts ($2.86M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (9,115 calls vs 3,767 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 22 of results (avg 7.6%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2120.3521.25$20.804.3%40.58--
$225.00Aug 2112.4013.05$12.735.1%20.421
$250.00Aug 216.356.75$6.556.1%210.251.7K
$210.00Aug 2117.7518.90$18.336.3%60.5449
$190.00Aug 1426.2528.05$27.156.6%50.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2140.9543.20$42.085.3%10.72--
$210.00Aug 1416.1517.35$16.757.2%120.47101
$217.50Jul 249.7510.50$10.137.4%20.7639
$215.00Jul 247.808.40$8.107.4%460.69102
$250.00Aug 2144.6548.10$46.387.4%40.743.7K

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. 51 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 2427.9531.00$29.4810.3%20.97--
$190.00Jul 2418.1521.20$19.6715.5%20.9417
$200.00Jul 249.3512.35$10.8527.6%120.8020
$202.50Jul 248.058.90$8.4810.0%350.737
$190.00Aug 1426.2528.05$27.156.6%50.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2429.2032.10$30.659.5%11.00--
$245.00Jul 2434.2537.25$35.758.4%10.94--
$230.00Jul 2419.4022.60$21.0015.2%10.931.9K
$227.50Jul 2417.1520.00$18.5815.3%10.9020
$250.00Jul 3140.3043.65$41.978.0%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 2.9K, top 227)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 241.982.66$2.3229.3%2270.32183
$220.00Aug 1411.6513.40$12.5314.0%1730.4427
$220.00Jul 240.861.17$1.0130.7%1480.17798
$240.00Jul 240.080.12$0.1040.0%1160.02--
$210.00Jul 243.554.55$4.0524.7%940.4833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 314.306.60$5.4542.2%1030.2843
$215.00Jul 3113.9516.10$15.0314.3%990.5520
$202.50Jul 317.6010.05$8.8227.8%790.3839
$210.00Jul 244.605.35$4.9715.1%500.52222
$215.00Jul 247.808.40$8.107.4%460.69102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 21.1%, max 55.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 24Aug 7122.4%81.5%50.2%35
$235.00Jul 24Aug 2896.4%75.0%28.5%41138
$250.00Jul 24Aug 2899.5%77.6%28.2%651.9K
$232.50Jul 31Aug 2194.1%77.5%21.5%29119
$240.00Jul 24Aug 2191.4%78.9%15.8%120337
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 24Aug 21122.4%78.7%55.6%2--
$180.00Jul 24Aug 21115.5%76.7%50.7%19243
$175.00Jul 24Aug 21105.5%75.5%39.9%17970
$185.00Jul 24Aug 21101.7%74.9%35.8%37318
$190.00Jul 24Aug 2887.4%73.1%19.5%13415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 25.32, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$250.00Jul 24$0.27$4.73$0.2717.52$245.27
$220.00$222.50Jul 24$0.15$2.35$0.1515.67$220.15
$222.50$225.00Jul 24$0.17$2.33$0.1713.71$222.67
$217.50$220.00Aug 21$0.20$2.30$0.2011.50$217.70
$245.00$250.00Jul 31$0.41$4.59$0.4111.20$245.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 24$0.19$4.81$0.1925.32$179.81
$192.50$190.00Jul 24$0.14$2.36$0.1416.86$192.36
$195.00$192.50Jul 24$0.17$2.33$0.1713.71$194.83
$190.00$187.50Jul 24$0.24$2.26$0.249.42$189.76
$180.00$175.00Jul 31$0.48$4.52$0.489.42$179.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 51.63, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Jul 24$9.81$9.81$0.1951.63$189.81
$200.00$202.50Jul 24$2.37$2.37$0.1318.23$202.37
$190.00$200.00Jul 24$8.82$8.82$1.187.47$198.82
$215.00$217.50Aug 21$1.95$1.95$0.553.55$216.95
$210.00$212.50Jul 31$1.75$1.75$0.752.33$211.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$232.50Jul 24$7.35$7.35$0.1549.00$232.65
$227.50$225.00Jul 24$2.38$2.38$0.1219.83$225.12
$232.50$230.00Jul 24$2.30$2.30$0.2011.50$230.20
$245.00$240.00Jul 31$4.47$4.47$0.538.43$240.53
$225.00$220.00Jul 24$4.45$4.45$0.558.09$220.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $5.65, cheapest $1.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Jul 31Aug 7$1.4294.1%80.6%
$250.00Jul 24Jul 31$1.6099.5%89.7%
$245.00Jul 24Jul 31$1.74122.4%88.0%
$240.00Jul 24Jul 31$2.8291.4%90.5%
$235.00Jul 24Jul 31$3.4296.4%89.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 24Jul 31$1.52105.5%96.0%
$170.00Jul 31Aug 7$1.6091.7%91.1%
$180.00Jul 24Jul 31$1.81115.5%92.2%
$245.00Jul 24Jul 31$1.85122.4%88.0%
$240.00Jul 24Jul 31$2.4891.4%90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 4.32% of stock, avg 13.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$5.30$3.72$9.02$198.48$216.524.32%
$210.00Jul 24$4.05$4.97$9.02$200.98$219.024.32%
$205.00Jul 24$6.83$2.75$9.58$195.42$214.584.59%
$212.50Jul 24$3.15$6.43$9.58$202.92$222.084.59%
$202.50Jul 24$8.48$1.95$10.43$192.07$212.934.99%
$215.00Jul 24$2.32$8.10$10.42$204.58$225.424.99%
$217.50Jul 24$1.69$10.13$11.82$205.68$229.325.66%
$200.00Jul 24$10.85$1.33$12.18$187.82$212.185.83%
$220.00Jul 24$1.01$11.75$12.76$207.24$232.766.11%
$225.00Jul 24$0.69$16.20$16.89$208.11$241.898.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.93% of stock, avg 8.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$197.50Jul 24$1.01$0.93$1.94$195.56$221.94
$220.00$200.00Jul 24$1.01$1.33$2.34$197.66$222.34
$217.50$197.50Jul 24$1.69$0.93$2.62$194.88$220.12
$220.00$202.50Jul 24$1.01$1.95$2.96$199.54$222.96
$217.50$200.00Jul 24$1.69$1.33$3.02$196.98$220.52
$215.00$197.50Jul 24$2.32$0.93$3.25$194.25$218.25
$217.50$202.50Jul 24$1.69$1.95$3.64$198.86$221.14
$215.00$200.00Jul 24$2.32$1.33$3.65$196.35$218.65
$220.00$205.00Jul 24$1.01$2.75$3.76$201.24$223.76
$212.50$197.50Jul 24$3.15$0.93$4.08$193.42$216.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 13.71, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192230/232Aug 21$2.33$0.1713.71$190.17$232.33
185/195200/210Aug 14$9.27$0.7312.70$185.73$209.27
185/190200/205Aug 21$4.58$0.4210.90$185.42$204.58
210/212218/220Jul 31$2.27$0.239.87$210.23$219.77
210/220222/232Aug 7$9.03$0.979.31$210.97$231.53
175/180190/200Jul 24$9.01$0.999.10$170.99$199.01
202/205208/210Aug 21$2.25$0.259.00$202.75$209.75
200/202230/232Aug 21$2.22$0.287.93$200.28$232.22
195/200210/215Aug 14$4.41$0.597.47$195.59$214.41
175/180200/205Aug 21$4.33$0.676.46$175.67$204.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Jul 24$0.07$2.4334.71
$220.00$225.00$230.00Aug 21$0.19$4.8125.32
$202.50$205.00$207.50Jul 24$0.12$2.3819.83
$222.50$225.00$227.50Jul 24$0.15$2.3515.67
$207.50$210.00$212.50Aug 7$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 31$0.08$4.9261.50
$215.00$217.50$220.00Aug 21$0.05$2.4549.00
$192.50$195.00$197.50Jul 24$0.08$2.4230.25
$202.50$205.00$207.50Aug 21$0.10$2.4024.00
$195.00$197.50$200.00Jul 24$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-3.27, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$232.50$245.001:2Aug 7-$1.40$11.10
$235.00$250.001:2Aug 28-$4.91$10.09
$190.00$200.001:2Jul 24-$2.03$7.97
$222.50$232.501:2Aug 7-$2.92$7.08
$240.00$250.001:2Aug 21-$4.75$5.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Jul 31-$3.27$16.73
$185.00$170.001:2Aug 14-$0.28$14.72
$185.00$170.001:2Aug 7-$0.43$14.57
$205.00$190.001:2Aug 28-$3.18$11.82
$195.00$185.001:2Aug 14-$2.11$7.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 8.50%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$17.750.540.6%8.50%9.04%649
$215.00Aug 28$16.500.512.9%7.90%10.84%122
$210.00Aug 14$15.900.530.6%7.61%8.16%314
$215.00Aug 21$15.350.502.9%7.35%10.29%10100
$217.50Aug 21$14.150.474.1%6.77%10.91%111
$215.00Aug 14$13.700.492.9%6.56%9.50%22
$210.00Aug 7$13.500.530.6%6.46%7.01%1--
$220.00Aug 21$13.100.465.3%6.27%11.61%7356
$225.00Aug 28$12.600.437.7%6.03%13.76%316
$225.00Aug 21$12.400.427.7%5.94%13.66%21

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 9,115
Total Puts 3,767
Put/Call Ratio 0.41
Net Difference 5,348

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 84,105
Total Puts 48,012
Average Put/Call Ratio 0.63
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