Tour v472
FSLR
FIRST SOLAR INC
$206.01 +3.40%
$212.01 (+2.91%)🌙
as of 07/30 06:02 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:02pm)
January 2026
|
▶ (7/31 15:05)
◀ 7/30 18:02 ▶

Option Volume

Detail
ℹ
Current (07/30) 19,292
Calls: 12,339 (64%)
Puts: 6,953 (36%)
Prior (07/29) 7,489
Calls: 5,532 (74%)
Puts: 1,957 (26%)
Current vs Prior +157.60%
Calls: +123.05% (Calls)
Puts: +255.29% (Puts)
Prior 7-Day Total 88,707
Calls: 50,257 (57%)
Puts: 38,450 (43%)
Prior 7-Day Average 12,672
Calls: 7,179 (57%)
Puts: 5,492 (43%)
Current vs Prior 7-Day Avg +52.24%
Calls: +71.86%
Puts: +26.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $18.64M
Calls: $12.79M (69%)
Puts: $5.86M (31%)
Prior (07/29) $9.91M
Calls: $6.35M (64%)
Puts: $3.56M (36%)
Current vs Prior +88.10%
Calls: +101.40%
Puts: +64.38%
Prior 7-Day Total $122.21M
Calls: $48.18M (39%)
Puts: $74.03M (61%)
Prior 7-Day Average $17.46M
Calls: $6.88M (39%)
Puts: $10.58M (61%)
Current vs Prior 7-Day Avg +6.79%
Calls: +85.80%
Puts: -44.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.56
Prior (07/29) 0.35
Current vs Prior +59.29%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -29.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 567,817
Calls: 362,590 (64%)
Puts: 205,227 (36%)
Prior (07/29) 564,202
Calls: 359,929 (64%)
Puts: 204,273 (36%)
Current vs Prior +0.64%
Prior 7-Day Total 3,104,225
Calls: 2,005,218 (65%)
Puts: 1,099,007 (35%)
Prior 7-Day Average 443,460
Calls: 286,459 (65%)
Puts: 157,001 (35%)
Current vs Prior 7-Day Avg +28.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.82% | 11.35%17.01% | 24.58%
Prior 9.06% | 12.60%17.33% | 23.33%
Current vs Prior -13.68% | -9.95%-1.83% | +5.35%
Prior 7-Day Avg 7.91% | 12.64%18.14% | 25.17%
Current vs 7-Day Avg -1.02% | -10.22%-6.20% | -2.35%
Prior 7-Day Eod 9.06% | 12.60%17.33% | 23.33%
Current vs 7-Day Eod -13.68% | -9.95%-1.83% | +5.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.03% | 15.02%
Calls: 18.60% | 14.31%
Puts: 9.46% | 15.72%
Prior 23.12% | 16.12%
Calls: 26.53% | 17.23%
Puts: 19.71% | 15.00%
Current vs Prior -39.32% | -6.82%
Prior 7-Day Avg 17.29% | 12.77%
Calls: 16.77% | 14.77%
Puts: 17.80% | 10.77%
Current vs 7-Day Avg -18.83% | +17.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($12.79M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Bullish P/C ratio of 0.56.

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 13 of results (avg 8.5%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 315.706.00$5.855.1%1220.43738
$170.00Aug 2138.6541.70$40.177.6%--0.8529
$210.00Aug 2115.0016.20$15.607.7%670.5089
$165.00Aug 2142.6046.30$44.458.3%--0.8910
$165.00Aug 1441.4045.10$43.258.6%--0.9084
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2137.9041.35$39.638.7%240.73701
$240.00Sep 440.0043.70$41.858.8%--0.6916
$235.00Aug 2134.0537.35$35.709.2%80.711
$225.00Sep 429.5032.55$31.039.8%10.591

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. 90 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 740.1043.85$41.988.9%--0.9714
$172.50Jul 3132.3035.90$34.1010.6%--0.9428
$180.00Jul 3125.1528.50$26.8312.5%--0.9311
$170.00Aug 735.5038.90$37.209.1%--0.9279
$182.50Jul 3122.8526.25$24.5513.8%--0.9130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3132.3035.70$34.0010.0%10.9417
$235.00Jul 3127.4031.05$29.2312.5%--0.9222
$230.00Jul 3123.0526.20$24.6312.8%80.8852
$225.00Jul 3118.7022.00$20.3516.2%--0.8323
$232.50Aug 727.1530.75$28.9512.4%10.812

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 9.7K, top 596)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 316.808.30$7.5519.9%5960.53160
$225.00Aug 218.2011.15$9.6830.5%3840.3743
$240.00Jul 310.340.49$0.4235.7%3080.05555
$230.00Jul 310.811.17$0.9936.4%3050.12203
$220.00Jul 312.502.85$2.6813.1%2900.25163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.152.80$1.9883.3%4670.101.9K
$167.50Jul 310.000.31$0.16193.8%3080.025
$170.00Jul 310.100.16$0.1346.2%2990.02102
$192.50Aug 218.8012.10$10.4531.6%2730.3346
$195.00Jul 312.393.70$3.0543.0%2650.26173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 116.1%, max 146.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 31Aug 28193.2%79.2%144.0%30115
$245.00Jul 31Sep 4187.5%78.6%138.6%151160
$210.00Jul 31Sep 4186.9%78.8%137.1%128753
$180.00Jul 31Aug 28186.3%78.8%136.4%--36
$200.00Jul 31Aug 28191.8%81.2%136.2%8791
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 31Sep 4185.7%75.3%146.5%269173
$180.00Jul 31Sep 11186.3%76.1%144.9%188279
$190.00Jul 31Aug 28193.2%79.2%144.0%169177
$220.00Jul 31Sep 11183.2%75.3%143.3%91.1K
$170.00Jul 31Aug 28185.2%76.7%141.5%299167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 21.73, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$225.00Aug 7$0.12$2.38$0.1219.83$222.62
$237.50$240.00Jul 31$0.15$2.35$0.1515.67$237.65
$240.00$242.50Jul 31$0.15$2.35$0.1515.67$240.15
$225.00$227.50Jul 31$0.26$2.24$0.268.62$225.26
$205.00$207.50Jul 31$0.27$2.23$0.278.26$205.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$165.00Jul 31$0.11$2.39$0.1121.73$167.39
$180.00$177.50Jul 31$0.16$2.34$0.1614.62$179.84
$177.50$175.00Jul 31$0.17$2.33$0.1713.71$177.33
$177.50$175.00Aug 7$0.18$2.32$0.1812.89$177.32
$170.00$165.00Aug 28$0.43$4.57$0.4310.63$169.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 31.61, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$180.00Jul 31$7.27$7.27$0.2331.61$179.77
$165.00$170.00Aug 7$4.78$4.78$0.2221.73$169.78
$187.50$190.00Jul 31$2.33$2.33$0.1713.71$189.83
$180.00$182.50Jul 31$2.28$2.28$0.2210.36$182.28
$175.00$180.00Aug 7$4.35$4.35$0.656.69$179.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$235.00Jul 31$4.77$4.77$0.2320.74$235.23
$225.00$222.50Aug 7$2.33$2.33$0.1713.71$222.67
$217.50$215.00Jul 31$2.30$2.30$0.2011.50$215.20
$235.00$230.00Jul 31$4.60$4.60$0.4011.50$230.40
$217.50$215.00Aug 21$2.23$2.23$0.278.26$215.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $3.12, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.59187.5%79.9%
$240.00Jul 31Aug 7$1.11184.4%84.6%
$165.00Aug 7Aug 14$1.2787.5%88.3%
$235.00Jul 31Aug 7$1.47180.3%84.3%
$180.00Jul 31Aug 7$1.72186.3%86.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 31Aug 7$0.35182.2%87.5%
$170.00Jul 31Aug 7$1.04185.2%99.3%
$180.00Jul 31Aug 7$1.12186.3%86.3%
$175.00Jul 31Aug 7$1.36185.7%97.0%
$177.50Jul 31Aug 7$1.37188.8%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 6.97% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 31$7.55$6.80$14.35$190.65$219.356.97%
$202.50Jul 31$9.18$5.90$15.08$187.42$217.587.32%
$212.50Jul 31$4.40$10.80$15.20$197.30$227.707.38%
$210.00Jul 31$5.85$9.53$15.38$194.62$225.387.47%
$207.50Jul 31$7.28$8.57$15.85$191.65$223.357.69%
$200.00Jul 31$10.83$5.28$16.11$183.89$216.117.82%
$215.00Jul 31$3.82$12.70$16.52$198.48$231.528.02%
$197.50Jul 31$12.63$4.06$16.69$180.81$214.198.10%
$195.00Jul 31$14.33$3.05$17.38$177.62$212.388.44%
$217.50Jul 31$3.05$15.00$18.05$199.45$235.558.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 2.96% of stock, avg 10.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Jul 31$3.05$3.05$6.10$188.90$223.60
$215.00$195.00Jul 31$3.82$3.05$6.87$188.13$221.87
$217.50$197.50Jul 31$3.05$4.06$7.11$190.39$224.61
$212.50$195.00Jul 31$4.40$3.05$7.45$187.55$219.95
$215.00$197.50Jul 31$3.82$4.06$7.88$189.62$222.88
$217.50$200.00Jul 31$3.05$5.28$8.33$191.67$225.83
$212.50$197.50Jul 31$4.40$4.06$8.46$189.04$220.96
$210.00$195.00Jul 31$5.85$3.05$8.90$186.10$218.90
$217.50$202.50Jul 31$3.05$5.90$8.95$193.55$226.45
$215.00$200.00Jul 31$3.82$5.28$9.10$190.90$224.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 61.50, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/168172/180Jul 31$7.38$0.1261.50$160.12$179.88
190/195200/205Aug 28$4.85$0.1532.33$190.15$204.85
188/190195/198Jul 31$2.40$0.1024.00$187.60$197.40
165/170180/185Aug 7$4.79$0.2122.81$165.21$184.79
165/168180/182Jul 31$2.39$0.1121.73$165.11$182.39
175/178202/205Aug 14$2.39$0.1121.73$175.11$204.89
192/195198/200Jul 31$2.38$0.1219.83$192.62$199.88
195/200215/220Aug 28$4.75$0.2519.00$195.25$219.75
205/210215/220Aug 28$4.75$0.2519.00$205.25$219.75
188/190200/202Jul 31$2.35$0.1515.67$187.65$202.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$242.50$245.00Aug 14$0.09$2.4126.78
$185.00$187.50$190.00Aug 7$0.11$2.3921.73
$205.00$210.00$215.00Aug 28$0.26$4.7418.23
$197.50$200.00$202.50Jul 31$0.15$2.3515.67
$220.00$222.50$225.00Jul 31$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Aug 7$0.05$2.4549.00
$180.00$185.00$190.00Aug 28$0.10$4.9049.00
$180.00$182.50$185.00Jul 31$0.06$2.4440.67
$177.50$180.00$182.50Jul 31$0.07$2.4334.71
$230.00$235.00$240.00Jul 31$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-6.83, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$245.001:2Sep 4-$4.50$10.50
$185.00$205.001:2Sep 4-$10.27$9.73
$210.00$225.001:2Sep 4-$7.25$7.75
$240.00$245.001:2Aug 7-$0.19$4.81
$235.00$240.001:2Aug 7-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$205.001:2Sep 4-$6.83$13.17
$220.00$205.001:2Sep 11-$10.30$4.70
$170.00$165.001:2Aug 21-$0.59$4.41
$175.00$170.001:2Aug 7-$0.68$4.32
$190.00$185.001:2Aug 7-$0.83$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 8.25%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 4$17.000.521.9%8.25%10.19%615
$210.00Aug 28$15.350.521.9%7.45%9.39%--160
$207.50Aug 21$15.250.530.7%7.40%8.13%--135
$210.00Aug 21$15.000.501.9%7.28%9.22%6789
$212.50Aug 21$13.150.483.1%6.38%9.53%26266
$215.00Aug 28$13.050.474.4%6.33%10.70%--23
$225.00Sep 11$12.400.439.2%6.02%15.24%2--
$215.00Aug 21$11.600.464.4%5.63%9.99%499
$210.00Aug 14$11.550.491.9%5.61%7.54%619
$217.50Aug 21$11.200.445.6%5.44%11.01%141

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 12,339
Total Puts 6,953
Put/Call Ratio 0.56
Net Difference 5,386

Prior's Put/Call Breakdown

Total Calls 5,532
Total Puts 1,957
Put/Call Ratio 0.35
Net Difference 3,575

Prior 7-Day Put/Call Summary

Total Calls 50,257
Total Puts 38,450
Average Put/Call Ratio 0.79
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