Tour v422
FSLR
FIRST SOLAR INC
$205.83 +1.48%
$206.50 (+0.33%)🌙
as of 07/27 06:04 PM
(7/27 15:05) ◀
|
Monday, July 27, 2026 (6:04pm)
January 2026
|
▶ (7/28 15:06)
◀ 7/27 18:04 ▶

Option Volume

Detail
ℹ
Current (07/27) 14,202
Calls: 9,265 (65%)
Puts: 4,937 (35%)
Prior (07/24) 9,619
Calls: 6,409 (67%)
Puts: 3,210 (33%)
Current vs Prior +47.65%
Calls: +44.56% (Calls)
Puts: +53.80% (Puts)
Prior 7-Day Total 118,930
Calls: 73,103 (61%)
Puts: 45,827 (39%)
Prior 7-Day Average 16,990
Calls: 10,443 (61%)
Puts: 6,546 (39%)
Current vs Prior 7-Day Avg -16.41%
Calls: -11.28%
Puts: -24.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $20.49M
Calls: $11.91M (58%)
Puts: $8.57M (42%)
Prior (07/24) $7.79M
Calls: $4.36M (56%)
Puts: $3.43M (44%)
Current vs Prior +163.02%
Calls: +173.11%
Puts: +150.17%
Prior 7-Day Total $125.07M
Calls: $54.87M (44%)
Puts: $70.20M (56%)
Prior 7-Day Average $17.87M
Calls: $7.84M (44%)
Puts: $10.03M (56%)
Current vs Prior 7-Day Avg +14.66%
Calls: +51.96%
Puts: -14.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.53
Prior (07/24) 0.50
Current vs Prior +6.39%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -23.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 550,184
Calls: 353,185 (64%)
Puts: 196,999 (36%)
Prior (07/24) 170,784
Calls: 111,842 (65%)
Puts: 58,942 (35%)
Current vs Prior +222.15%
Prior 7-Day Total 3,158,869
Calls: 2,050,939 (65%)
Puts: 1,107,930 (35%)
Prior 7-Day Average 451,267
Calls: 292,991 (65%)
Puts: 158,275 (35%)
Current vs Prior 7-Day Avg +21.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 10.21% | 13.09%18.11% | 24.84%
Prior 10.90% | 13.80%17.96% | 25.76%
Current vs Prior -6.36% | -5.09%+0.86% | -3.57%
Prior 7-Day Avg 6.31% | 11.89%13.94% | 24.18%
Current vs 7-Day Avg +61.86% | +10.08%+29.91% | +2.75%
Prior 7-Day Eod 10.90% | 13.80%17.96% | 25.76%
Current vs 7-Day Eod -6.36% | -5.09%+0.86% | -3.57%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.64% | 14.06%
Calls: 9.62% | 17.90%
Puts: 9.66% | 10.22%
Prior 16.77% | 8.34%
Calls: 15.93% | 10.12%
Puts: 17.60% | 6.56%
Current vs Prior -42.52% | +68.59%
Prior 7-Day Avg 27.18% | 11.82%
Calls: 19.81% | 13.72%
Puts: 34.54% | 9.91%
Current vs 7-Day Avg -64.53% | +18.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 163% vs prior. Bullish P/C ratio of 0.53. Call-heavy open interest (353,185 calls vs 196,999 puts) suggests bullish positioning. Rising open interest (up 222%) indicates new positions being established.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 39 of results (avg 8.5%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 2116.7017.75$17.236.1%210.53110
$165.00Aug 2142.8545.85$44.356.8%--0.8610
$215.00Jul 315.706.10$5.906.8%750.3899
$165.00Aug 740.4543.55$42.007.4%--0.9014
$192.50Jul 3117.5018.85$18.187.4%70.7210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2135.3537.75$36.556.6%10.68--
$217.50Aug 2123.1524.75$23.956.7%--0.5610
$222.50Aug 2126.9028.80$27.856.8%10.60--
$240.00Aug 2138.9041.65$40.286.8%260.73702
$230.00Aug 727.6029.60$28.607.0%20.7427

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 310.830.91$0.879.2%180.0842

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 740.4543.55$42.007.4%--0.9014
$177.50Jul 3128.4530.75$29.607.8%10.89--
$170.00Aug 736.0039.00$37.508.0%--0.8879
$165.00Aug 1441.4545.15$43.308.5%--0.8884
$180.00Jul 3126.3028.50$27.408.0%10.8711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3138.2541.65$39.958.5%--0.9426
$240.00Jul 3133.6036.85$35.239.2%10.9018
$235.00Jul 3129.3532.35$30.859.7%--0.8623
$232.50Jul 3127.0030.20$28.6011.2%70.8512
$230.00Jul 3124.8528.10$26.4812.3%50.8253

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 4.0K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 314.455.45$4.9520.2%1.0K0.342.2K
$245.00Sep 46.859.35$8.1030.9%2400.295
$220.00Aug 76.158.60$7.3833.2%1400.3647
$210.00Jul 317.658.55$8.1011.1%780.46721
$215.00Jul 315.706.10$5.906.8%750.3899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 311.382.02$1.7037.6%2360.13186
$175.00Sep 45.808.30$7.0535.5%670.211
$190.00Jul 313.354.35$3.8526.0%640.24118
$170.00Jul 310.400.78$0.5964.4%560.0560
$205.00Aug 2116.2518.45$17.3512.7%550.4552

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 41.2%, max 56.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 31Sep 4119.1%75.9%56.9%4221
$180.00Jul 31Aug 28119.2%77.0%54.8%136
$190.00Jul 31Aug 28119.3%78.7%51.5%--40
$205.00Jul 31Aug 28117.3%78.2%50.1%49176
$200.00Jul 31Sep 4116.6%78.2%49.1%3148
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 31Aug 28119.1%76.6%55.5%61182
$185.00Jul 31Aug 28119.2%77.1%54.6%4157
$180.00Jul 31Sep 4119.2%78.5%52.0%237186
$190.00Jul 31Aug 28119.3%78.7%51.5%65144
$175.00Jul 31Sep 4113.6%75.6%50.2%8543

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 40.67, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Aug 21$0.25$4.75$0.2519.00$240.25
$240.00$242.50Jul 31$0.22$2.28$0.2210.36$240.22
$240.00$245.00Aug 28$0.45$4.55$0.4510.11$240.45
$242.50$245.00Jul 31$0.23$2.27$0.239.87$242.73
$240.00$245.00Aug 14$0.52$4.48$0.528.62$240.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Jul 31$0.12$4.88$0.1240.67$169.88
$170.00$165.00Aug 7$0.34$4.66$0.3413.71$169.66
$175.00$172.50Jul 31$0.25$2.25$0.259.00$174.75
$175.00$170.00Sep 4$0.52$4.48$0.528.62$174.48
$175.00$170.00Aug 7$0.58$4.42$0.587.62$174.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 16.86, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 7$4.50$4.50$0.509.00$169.50
$185.00$187.50Jul 31$2.23$2.23$0.278.26$187.23
$177.50$180.00Jul 31$2.20$2.20$0.307.33$179.70
$192.50$195.00Jul 31$2.20$2.20$0.307.33$194.70
$170.00$175.00Aug 7$4.17$4.17$0.835.02$174.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 31$4.72$4.72$0.2816.86$240.28
$235.00$232.50Jul 31$2.25$2.25$0.259.00$232.75
$222.50$220.00Jul 31$2.22$2.22$0.287.93$220.28
$240.00$235.00Jul 31$4.38$4.38$0.627.06$235.62
$232.50$230.00Jul 31$2.12$2.12$0.385.58$230.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $3.32, cheapest $1.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$1.25106.3%84.5%
$165.00Aug 7Aug 14$1.30100.9%90.0%
$240.00Jul 31Aug 7$1.58110.4%86.8%
$235.00Jul 31Aug 7$1.79114.1%87.9%
$180.00Jul 31Aug 7$1.90119.2%91.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 31Aug 7$1.12126.7%100.9%
$170.00Jul 31Aug 7$1.34118.2%95.8%
$185.00Jul 31Aug 7$1.58119.2%87.2%
$175.00Jul 31Aug 7$1.64113.6%92.8%
$180.00Jul 31Aug 7$1.71119.2%91.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 9.59% of stock, avg 15.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 31$9.10$10.63$19.73$187.77$227.239.59%
$205.00Jul 31$10.38$9.63$20.01$184.99$225.019.72%
$202.50Jul 31$11.85$8.23$20.08$182.42$222.589.76%
$200.00Jul 31$12.95$7.20$20.15$179.85$220.159.79%
$210.00Jul 31$8.10$12.18$20.28$189.72$230.289.85%
$212.50Jul 31$6.78$13.70$20.48$192.02$232.989.95%
$215.00Jul 31$5.90$15.15$21.05$193.95$236.0510.23%
$197.50Jul 31$14.83$6.38$21.21$176.29$218.7110.30%
$195.00Jul 31$15.98$5.43$21.41$173.59$216.4110.40%
$217.50Jul 31$4.95$16.92$21.87$195.63$239.3710.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 5.04% of stock, avg 10.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Jul 31$4.95$5.43$10.38$184.62$227.88
$215.00$195.00Jul 31$5.90$5.43$11.33$183.67$226.33
$217.50$197.50Jul 31$4.95$6.38$11.33$186.17$228.83
$217.50$200.00Jul 31$4.95$7.20$12.15$187.85$229.65
$212.50$195.00Jul 31$6.78$5.43$12.21$182.79$224.71
$215.00$197.50Jul 31$5.90$6.38$12.28$185.22$227.28
$215.00$200.00Jul 31$5.90$7.20$13.10$186.90$228.10
$212.50$197.50Jul 31$6.78$6.38$13.16$184.34$225.66
$217.50$202.50Jul 31$4.95$8.23$13.18$189.32$230.68
$210.00$195.00Jul 31$8.10$5.43$13.53$181.47$223.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 26.78, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/205210/215Aug 14$4.82$0.1826.78$200.18$214.82
185/190200/205Aug 28$4.80$0.2024.00$185.20$204.80
190/192212/215Aug 7$2.39$0.1121.73$190.11$214.89
180/182208/210Aug 21$2.38$0.1219.83$180.12$209.88
192/195202/205Jul 31$2.35$0.1515.67$192.65$204.85
195/198202/205Aug 14$2.35$0.1515.67$195.15$204.85
195/198208/210Aug 21$2.35$0.1515.67$195.15$209.85
175/178198/200Jul 31$2.34$0.1614.63$175.16$199.84
185/188200/202Aug 7$2.33$0.1713.71$185.17$202.33
180/182202/205Aug 7$2.31$0.1912.16$180.19$204.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 61.50, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 7$0.08$4.9261.50
$170.00$175.00$180.00Aug 7$0.14$4.8634.71
$180.00$190.00$200.00Aug 28$0.36$9.6426.78
$217.50$220.00$222.50Jul 31$0.10$2.4024.00
$237.50$240.00$242.50Jul 31$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Jul 31$0.07$2.4334.71
$165.00$170.00$175.00Aug 7$0.24$4.7619.83
$230.00$232.50$235.00Jul 31$0.13$2.3718.23
$180.00$182.50$185.00Jul 31$0.14$2.3616.86
$170.00$175.00$180.00Aug 7$0.32$4.6814.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.65, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$235.001:2Sep 4-$1.65$23.35
$185.00$200.001:2Aug 7-$6.13$8.87
$170.00$190.001:2Aug 21-$12.31$7.69
$230.00$240.001:2Aug 14-$2.39$7.61
$235.00$245.001:2Sep 4-$5.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Aug 14-$1.14$8.86
$170.00$165.001:2Jul 31-$0.35$4.65
$170.00$165.001:2Aug 7-$1.25$3.75
$175.00$170.001:2Aug 7-$1.35$3.65
$180.00$175.001:2Aug 7-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.70%, avg 3.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$17.900.532.0%8.70%10.72%7--
$207.50Aug 21$16.700.530.8%8.11%8.92%21110
$210.00Aug 28$16.300.512.0%7.92%9.95%2153
$210.00Aug 21$14.600.512.0%7.09%9.12%3969
$215.00Aug 28$14.200.474.5%6.90%11.35%--23
$212.50Aug 21$13.750.483.2%6.68%9.92%21234
$215.00Aug 21$13.700.474.5%6.66%11.11%34100
$210.00Aug 14$12.600.492.0%6.12%8.15%--25
$217.50Aug 21$12.500.445.7%6.07%11.74%2626
$220.00Aug 28$12.300.446.9%5.98%12.86%375

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 9,265
Total Puts 4,937
Put/Call Ratio 0.53
Net Difference 4,328

Prior's Put/Call Breakdown

Total Calls 6,409
Total Puts 3,210
Put/Call Ratio 0.50
Net Difference 3,199

Prior 7-Day Put/Call Summary

Total Calls 73,103
Total Puts 45,827
Average Put/Call Ratio 0.69
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