Tour v452
FSLR
FIRST SOLAR INC
$202.59 -1.57%
$203.13 (+0.26%)🌙
as of 07/28 06:09 PM
(7/28 15:06) ◀
|
Tuesday, July 28, 2026 (6:09pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:09 ▶

Option Volume

Detail
ℹ
Current (07/28) 13,140
Calls: 5,250 (40%)
Puts: 7,890 (60%)
Prior (07/27) 14,202
Calls: 9,265 (65%)
Puts: 4,937 (35%)
Current vs Prior -7.48%
Calls: -43.34% (Calls)
Puts: +59.81% (Puts)
Prior 7-Day Total 120,011
Calls: 74,232 (62%)
Puts: 45,779 (38%)
Prior 7-Day Average 17,144
Calls: 10,604 (62%)
Puts: 6,539 (38%)
Current vs Prior 7-Day Avg -23.36%
Calls: -50.49%
Puts: +20.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $20.30M
Calls: $5.25M (26%)
Puts: $15.05M (74%)
Prior (07/27) $20.49M
Calls: $11.91M (58%)
Puts: $8.57M (42%)
Current vs Prior -0.92%
Calls: -55.93%
Puts: +75.51%
Prior 7-Day Total $132.55M
Calls: $58.57M (44%)
Puts: $73.98M (56%)
Prior 7-Day Average $18.94M
Calls: $8.37M (44%)
Puts: $10.57M (56%)
Current vs Prior 7-Day Avg +7.20%
Calls: -37.26%
Puts: +42.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.50
Prior (07/27) 0.53
Current vs Prior +182.03%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +120.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 555,726
Calls: 357,024 (64%)
Puts: 198,702 (36%)
Prior (07/27) 550,184
Calls: 353,185 (64%)
Puts: 196,999 (36%)
Current vs Prior +1.01%
Prior 7-Day Total 3,115,803
Calls: 2,020,333 (65%)
Puts: 1,095,470 (35%)
Prior 7-Day Average 445,114
Calls: 288,619 (65%)
Puts: 156,495 (35%)
Current vs Prior 7-Day Avg +24.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 10.45% | 13.31%18.09% | 25.83%
Prior 10.21% | 13.09%18.11% | 24.84%
Current vs Prior +2.42% | +1.64%-0.12% | +3.98%
Prior 7-Day Avg 7.19% | 12.65%15.95% | 24.79%
Current vs 7-Day Avg +45.44% | +5.24%+13.40% | +4.18%
Prior 7-Day Eod 10.21% | 13.09%18.11% | 24.84%
Current vs 7-Day Eod +2.42% | +1.64%-0.12% | +3.98%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.84% | 16.41%
Calls: 19.42% | 17.27%
Puts: 24.25% | 15.56%
Prior 9.64% | 14.06%
Calls: 9.62% | 17.90%
Puts: 9.66% | 10.22%
Current vs Prior +126.56% | +16.71%
Prior 7-Day Avg 23.42% | 11.83%
Calls: 18.31% | 13.55%
Puts: 28.53% | 10.12%
Current vs 7-Day Avg -6.76% | +38.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($15.05M). Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 182% - increased hedging/bearish positioning. Call-heavy open interest (357,024 calls vs 198,702 puts) suggests bullish 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 26 of results (avg 8.0%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.9542.75$41.356.8%--0.8410
$165.00Aug 1438.6041.35$39.986.9%--0.8784
$165.00Aug 737.7040.55$39.137.3%--0.9014
$170.00Aug 2136.4039.20$37.807.4%--0.8229
$190.00Aug 2123.1525.00$24.087.7%--0.6518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2133.9536.25$35.106.6%--0.68489
$240.00Aug 2141.3044.15$42.726.7%140.75702
$205.00Sep 420.6022.05$21.336.8%10.46--
$220.00Aug 1425.1026.90$26.006.9%--0.6312
$220.00Aug 2127.0029.00$28.007.1%100.611.2K

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. 69 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 737.7040.55$39.137.3%--0.9014
$170.00Aug 733.3036.05$34.677.9%--0.8779
$165.00Aug 1438.6041.35$39.986.9%--0.8784
$165.00Aug 2139.9542.75$41.356.8%--0.8410
$180.00Jul 3123.4526.20$24.8311.1%--0.8311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3136.6539.85$38.258.4%20.9218
$235.00Jul 3132.0535.30$33.679.7%10.8923
$230.00Jul 3127.9530.85$29.409.9%50.8553
$240.00Aug 738.0041.40$39.708.6%10.845
$225.00Jul 3123.4026.00$24.7010.5%10.8024

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 2.6K, top 434)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 214.557.55$6.0549.6%4340.25338
$240.00Jul 310.171.60$0.89160.7%1220.08583
$200.00Jul 319.9512.45$11.2022.3%930.5650
$230.00Aug 72.374.25$3.3156.8%830.21101
$190.00Jul 3115.2518.90$17.0821.4%800.7230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 317.0510.55$8.8039.8%1930.44224
$190.00Jul 313.705.75$4.7243.4%1220.28124
$165.00Aug 213.355.15$4.2542.4%830.161.9K
$205.00Aug 2117.5520.55$19.0515.7%680.4884
$170.00Jul 310.650.80$0.7320.5%360.0778

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 59.1%, max 76.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 31Aug 28142.7%80.8%76.6%--36
$200.00Jul 31Aug 28139.2%79.3%75.6%9361
$190.00Jul 31Aug 28138.9%80.6%72.2%8040
$205.00Jul 31Sep 4137.9%80.8%70.7%3164
$215.00Jul 31Aug 28137.3%82.3%66.9%30170
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 31Aug 28142.7%80.8%76.6%11297
$200.00Jul 31Aug 28139.2%79.3%75.6%196230
$195.00Jul 31Sep 4136.2%78.7%73.0%15181
$190.00Jul 31Aug 28138.9%80.6%72.2%122151
$205.00Jul 31Sep 4137.9%80.8%70.7%10470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 24.00, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$235.00Aug 7$0.47$4.53$0.479.64$230.47
$225.00$227.50Jul 31$0.25$2.25$0.259.00$225.25
$230.00$232.50Jul 31$0.25$2.25$0.259.00$230.25
$232.50$235.00Jul 31$0.26$2.24$0.268.62$232.76
$212.50$215.00Aug 7$0.27$2.23$0.278.26$212.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.20$4.80$0.2024.00$169.80
$185.00$182.50Jul 31$0.15$2.35$0.1515.67$184.85
$172.50$170.00Jul 31$0.16$2.34$0.1614.62$172.34
$170.00$165.00Jul 31$0.36$4.64$0.3612.89$169.64
$170.00$167.50Aug 7$0.23$2.27$0.239.87$169.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 7$4.46$4.46$0.548.26$169.46
$170.00$175.00Aug 7$4.44$4.44$0.567.93$174.44
$180.00$185.00Jul 31$4.08$4.08$0.924.43$184.08
$185.00$187.50Jul 31$2.02$2.02$0.484.21$187.02
$180.00$185.00Aug 7$3.95$3.95$1.053.76$183.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 31$4.70$4.70$0.3015.67$225.30
$240.00$235.00Jul 31$4.58$4.58$0.4210.90$235.42
$230.00$225.00Aug 7$4.50$4.50$0.509.00$225.50
$240.00$232.50Aug 7$6.45$6.45$1.056.14$233.55
$235.00$230.00Jul 31$4.27$4.27$0.735.85$230.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $3.00, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.8596.3%86.8%
$230.00Jul 31Aug 7$1.53131.2%88.6%
$235.00Jul 31Aug 7$1.57132.1%92.0%
$240.00Jul 31Aug 7$1.69132.5%96.8%
$237.50Jul 31Aug 7$1.92129.3%96.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 31Aug 7$0.98132.5%96.3%
$170.00Jul 31Aug 7$1.28134.4%96.2%
$180.00Jul 31Aug 7$1.38142.7%93.0%
$240.00Jul 31Aug 7$1.45132.5%96.8%
$177.50Jul 31Aug 7$1.70135.8%95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 9.81% of stock, avg 16.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 31$9.95$9.93$19.88$182.62$222.389.81%
$200.00Jul 31$11.20$8.80$20.00$180.00$220.009.87%
$205.00Jul 31$8.80$11.23$20.03$184.97$225.039.89%
$197.50Jul 31$12.43$7.65$20.08$177.42$217.589.91%
$207.50Jul 31$7.73$12.60$20.33$187.17$227.8310.04%
$195.00Jul 31$14.20$6.38$20.58$174.42$215.5810.16%
$192.50Jul 31$15.60$5.28$20.88$171.62$213.3810.31%
$210.00Jul 31$6.68$14.50$21.18$188.82$231.1810.45%
$212.50Jul 31$5.85$15.80$21.65$190.85$234.1510.69%
$190.00Jul 31$17.08$4.72$21.80$168.20$211.8010.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 5.15% of stock, avg 11.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$192.50Jul 31$5.15$5.28$10.43$182.07$225.43
$212.50$192.50Jul 31$5.85$5.28$11.13$181.37$223.63
$215.00$195.00Jul 31$5.15$6.38$11.53$183.47$226.53
$210.00$192.50Jul 31$6.68$5.28$11.96$180.54$221.96
$212.50$195.00Jul 31$5.85$6.38$12.23$182.77$224.73
$215.00$197.50Jul 31$5.15$7.65$12.80$184.70$227.80
$207.50$192.50Jul 31$7.73$5.28$13.01$179.49$220.51
$210.00$195.00Jul 31$6.68$6.38$13.06$181.94$223.06
$212.50$197.50Jul 31$5.85$7.65$13.50$184.00$226.00
$217.50$190.00Aug 7$6.75$6.98$13.73$176.27$231.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 37.46, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168170/175Aug 7$4.87$0.1337.46$162.63$174.87
215/220225/230Aug 28$4.85$0.1532.33$215.15$229.85
200/205215/220Aug 14$4.83$0.1728.41$200.17$219.83
200/205210/215Aug 28$4.78$0.2221.73$200.22$214.78
178/180188/190Jul 31$2.37$0.1318.23$177.63$189.87
192/195210/212Aug 21$2.37$0.1318.23$192.63$212.37
190/192195/198Jul 31$2.33$0.1713.71$190.17$197.33
210/215225/230Aug 28$4.65$0.3513.29$210.35$229.65
210/215220/225Aug 28$4.63$0.3712.51$210.37$224.63
200/205215/220Aug 28$4.61$0.3911.82$200.39$219.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$215.00$220.00$225.00Aug 28$0.11$4.8944.45
$190.00$192.50$195.00Jul 31$0.08$2.4230.25
$202.50$205.00$207.50Jul 31$0.08$2.4230.25
$210.00$215.00$220.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Aug 7$0.06$2.4440.67
$202.50$205.00$207.50Jul 31$0.07$2.4334.71
$200.00$205.00$210.00Aug 14$0.14$4.8634.71
$205.00$210.00$215.00Aug 14$0.16$4.8430.25
$170.00$172.50$175.00Jul 31$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.37, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Aug 21-$10.36$9.64
$230.00$240.001:2Aug 14-$1.68$8.32
$225.00$230.001:2Aug 7-$1.74$3.26
$230.00$235.001:2Aug 7-$2.37$2.63
$240.00$242.501:2Jul 31-$0.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$175.001:2Sep 4-$0.37$19.63
$225.00$205.001:2Sep 4-$8.33$11.67
$180.00$170.001:2Aug 28-$2.98$7.02
$170.00$165.001:2Jul 31-$0.01$4.99
$175.00$170.001:2Aug 7-$0.99$4.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 9.13%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Sep 4$18.500.541.2%9.13%10.32%18
$205.00Aug 28$16.800.531.2%8.29%9.48%--64
$205.00Aug 21$14.950.521.2%7.38%8.57%7355
$207.50Aug 21$14.350.502.4%7.08%9.51%2130
$210.00Aug 28$14.250.493.7%7.03%10.69%10154
$205.00Aug 14$13.300.511.2%6.56%7.75%227
$210.00Aug 21$13.300.483.7%6.56%10.22%2087
$215.00Aug 28$12.700.456.1%6.27%12.39%--23
$212.50Aug 21$12.350.464.9%6.10%10.99%40253
$215.00Aug 21$11.400.446.1%5.63%11.75%15110

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 5,250
Total Puts 7,890
Put/Call Ratio 1.50
Net Difference -2,640

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 74,232
Total Puts 45,779
Average Put/Call Ratio 0.68
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