Tour v492
FSLR
FIRST SOLAR INC
$236.80 -2.80%
$237.30 (+0.21%)🌙
as of 08/05 06:19 PM
(8/5 15:06) ◀
|
Wednesday, August 5, 2026 (6:19pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/5 18:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 28,867
Calls: 18,776 (65%)
Puts: 10,091 (35%)
Prior (08/04) 38,330
Calls: 26,971 (70%)
Puts: 11,359 (30%)
Current vs Prior -24.69%
Calls: -30.38% (Calls)
Puts: -11.16% (Puts)
Prior 7-Day Total 179,317
Calls: 126,081 (70%)
Puts: 53,236 (30%)
Prior 7-Day Average 25,616
Calls: 18,011 (70%)
Puts: 7,605 (30%)
Current vs Prior 7-Day Avg +12.69%
Calls: +4.24%
Puts: +32.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $39.24M
Calls: $25.10M (64%)
Puts: $14.15M (36%)
Prior (08/04) $62.20M
Calls: $53.60M (86%)
Puts: $8.60M (14%)
Current vs Prior -36.91%
Calls: -53.18%
Puts: +64.51%
Prior 7-Day Total $251.51M
Calls: $186.46M (74%)
Puts: $65.05M (26%)
Prior 7-Day Average $35.93M
Calls: $26.64M (74%)
Puts: $9.29M (26%)
Current vs Prior 7-Day Avg +9.22%
Calls: -5.78%
Puts: +52.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.54
Prior (08/04) 0.42
Current vs Prior +27.61%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -5.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 282,213
Calls: 173,432 (61%)
Puts: 108,781 (39%)
Prior (08/04) 290,938
Calls: 199,545 (69%)
Puts: 91,393 (31%)
Current vs Prior -3.00%
Prior 7-Day Total 3,680,384
Calls: 2,370,234 (64%)
Puts: 1,310,150 (36%)
Prior 7-Day Average 525,769
Calls: 338,604 (64%)
Puts: 187,164 (36%)
Current vs Prior 7-Day Avg -46.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 10.81% | 14.04%16.23% | 22.72%
Prior 8.27% | 13.50%16.58% | 23.65%
Current vs Prior +30.70% | +3.98%-2.13% | -3.90%
Prior 7-Day Avg 9.07% | 12.80%17.05% | 24.30%
Current vs 7-Day Avg +19.29% | +9.66%-4.79% | -6.50%
Prior 7-Day Eod 8.27% | 13.50%16.58% | 23.65%
Current vs 7-Day Eod +30.70% | +3.98%-2.13% | -3.90%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.66% | 12.50%
Calls: 17.75% | 13.99%
Puts: 17.58% | 11.01%
Prior 19.45% | 19.30%
Calls: 19.54% | 20.18%
Puts: 19.35% | 18.41%
Current vs Prior -9.20% | -35.23%
Prior 7-Day Avg 30.95% | 16.41%
Calls: 22.78% | 17.11%
Puts: 39.12% | 15.71%
Current vs 7-Day Avg -42.94% | -23.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($25.10M). Bullish P/C ratio of 0.54. Call-heavy open interest (173,432 calls vs 108,781 puts) suggests bullish positioning.

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 BULLISH
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 28 of results (avg 8.2%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1852.1055.45$53.786.2%10.85--
$195.00Sep 1848.3551.65$50.006.6%10.82--
$190.00Aug 1447.0050.35$48.686.9%30.92--
$195.00Sep 1147.0050.65$48.837.5%10.83--
$200.00Sep 1844.5548.10$46.337.7%240.80447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1844.0046.70$45.356.0%40.63649
$260.00Sep 1836.8539.45$38.156.8%700.58354
$280.00Sep 1150.1053.80$51.957.1%20.701
$250.00Sep 1830.1532.60$31.387.8%700.531.7K
$275.00Aug 2142.6546.15$44.407.9%350.7315

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. 91 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 1447.0050.35$48.686.9%30.92--
$205.00Aug 731.9035.20$33.559.8%10.90--
$210.00Aug 727.6531.00$29.3311.4%6100.86--
$190.00Sep 1852.1055.45$53.786.2%10.85--
$212.50Aug 725.8029.05$27.4311.8%50.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Aug 727.7531.30$29.5312.0%40.77--
$270.00Aug 1436.7040.25$38.489.2%210.7423
$275.00Aug 2142.6546.15$44.407.9%350.7315
$267.50Aug 1434.7538.05$36.409.1%100.7316
$270.00Aug 2138.5542.20$40.389.0%10.71--

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 21.9K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1812.7015.65$14.1820.8%2.1K0.376.7K
$265.00Aug 146.208.95$7.5736.3%8790.3148
$250.00Sep 1818.6520.50$19.589.4%6570.484.9K
$220.00Aug 1424.0027.35$25.6813.0%6240.71205
$210.00Aug 727.6531.00$29.3311.4%6100.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2115.1518.75$16.9521.2%8910.44114
$230.00Aug 76.659.00$7.8330.0%7550.37537
$200.00Aug 140.584.30$2.44152.5%5040.12170
$237.50Aug 2116.4020.00$18.2019.8%3020.4625
$225.00Aug 75.007.75$6.3843.1%2630.3173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 101.0%, max 161.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Sep 18183.2%75.0%144.3%1.1K5.4K
$235.00Aug 7Sep 11178.3%74.3%140.0%326108
$260.00Aug 7Sep 18183.5%77.7%136.1%6923.3K
$240.00Aug 7Sep 18180.0%76.3%135.8%4591.3K
$280.00Aug 7Sep 18185.2%78.6%135.6%2185.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18191.1%73.1%161.2%1302.3K
$200.00Aug 7Sep 18189.5%72.7%160.8%3483.6K
$250.00Aug 7Sep 18183.2%75.0%144.3%731.7K
$235.00Aug 7Sep 11178.3%74.3%140.0%11269
$240.00Aug 7Sep 18180.0%76.3%135.8%423616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 21.73, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$282.50Aug 7$0.13$2.37$0.1318.23$280.13
$262.50$265.00Aug 14$0.16$2.34$0.1614.62$262.66
$277.50$280.00Aug 7$0.17$2.33$0.1713.71$277.67
$277.50$280.00Aug 14$0.17$2.33$0.1713.71$277.67
$267.50$270.00Aug 7$0.24$2.26$0.249.42$267.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$202.50Aug 7$0.11$2.39$0.1121.73$204.89
$217.50$215.00Aug 7$0.13$2.37$0.1318.23$217.37
$200.00$197.50Aug 14$0.16$2.34$0.1614.62$199.84
$195.00$192.50Aug 14$0.21$2.29$0.2110.90$194.79
$197.50$195.00Aug 21$0.22$2.28$0.2210.36$197.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 5.41, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$210.00Aug 7$4.22$4.22$0.785.41$209.22
$190.00$210.00Aug 14$16.28$16.28$3.724.38$206.28
$200.00$205.00Aug 21$3.88$3.88$1.123.46$203.88
$215.00$217.50Aug 7$1.92$1.92$0.583.31$216.92
$210.00$212.50Aug 7$1.90$1.90$0.603.17$211.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$267.50Aug 14$2.08$2.08$0.424.95$267.92
$262.50$257.50Aug 7$4.08$4.08$0.924.43$258.42
$275.00$270.00Aug 21$4.02$4.02$0.984.10$270.98
$270.00$262.50Aug 21$5.96$5.96$1.543.87$264.04
$245.00$242.50Aug 7$1.95$1.95$0.553.55$243.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $3.32, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Sep 4Sep 11$0.6878.1%73.5%
$200.00Aug 21Aug 28$0.9795.2%83.0%
$277.50Aug 7Aug 14$2.65182.6%112.0%
$280.00Aug 7Aug 14$2.65185.2%114.3%
$255.00Aug 7Aug 14$3.00189.0%108.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Aug 7Aug 14$0.56204.5%105.7%
$195.00Aug 7Aug 14$0.86191.1%104.1%
$200.00Aug 7Aug 14$0.94189.5%102.0%
$197.50Aug 14Aug 21$1.02105.0%88.6%
$190.00Aug 7Aug 14$1.45147.6%109.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 10.06% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 7$16.00$7.83$23.83$206.17$253.8310.06%
$232.50Aug 7$14.68$9.65$24.33$208.17$256.8310.27%
$235.00Aug 7$13.48$10.90$24.38$210.62$259.3810.30%
$237.50Aug 7$12.35$12.13$24.48$213.02$261.9810.34%
$227.50Aug 7$17.27$7.25$24.52$202.98$252.0210.35%
$240.00Aug 7$11.30$13.50$24.80$215.20$264.8010.47%
$242.50Aug 7$9.90$14.98$24.88$217.62$267.3810.51%
$225.00Aug 7$18.60$6.38$24.98$200.02$249.9810.55%
$222.50Aug 7$20.23$5.43$25.66$196.84$248.1610.84%
$245.00Aug 7$8.95$16.93$25.88$219.12$270.8810.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 6.30% of stock, avg 12.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$227.50Aug 7$7.68$7.25$14.93$212.57$264.93
$250.00$230.00Aug 7$7.68$7.83$15.51$214.49$265.51
$247.50$227.50Aug 7$8.65$7.25$15.90$211.60$263.40
$270.00$205.00Aug 28$9.93$6.05$15.98$189.02$285.98
$245.00$227.50Aug 7$8.95$7.25$16.20$211.30$261.20
$247.50$230.00Aug 7$8.65$7.83$16.48$213.52$263.98
$245.00$230.00Aug 7$8.95$7.83$16.78$213.22$261.78
$242.50$227.50Aug 7$9.90$7.25$17.15$210.35$259.65
$250.00$232.50Aug 7$7.68$9.65$17.33$215.17$267.33
$242.50$230.00Aug 7$9.90$7.83$17.73$212.27$260.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 24.00, avg credit $3.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
212/215222/225Aug 7$2.40$0.1024.00$212.60$224.90
212/215222/225Aug 14$2.39$0.1121.73$212.61$224.89
240/245250/255Aug 28$4.77$0.2320.74$240.23$254.77
235/240250/255Aug 28$4.75$0.2519.00$235.25$254.75
210/212218/220Aug 14$2.37$0.1318.23$210.13$219.87
198/200212/218Aug 21$4.73$0.2717.52$195.27$217.23
195/200205/210Aug 7$4.70$0.3015.67$195.30$209.70
205/208218/220Aug 14$2.35$0.1515.67$205.15$219.85
212/215220/222Aug 14$2.35$0.1515.67$212.65$222.35
202/205220/222Aug 21$2.34$0.1614.63$202.66$222.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.06$9.94165.67
$270.00$275.00$280.00Sep 11$0.05$4.9599.00
$250.00$255.00$260.00Sep 4$0.07$4.9370.43
$270.00$275.00$280.00Sep 4$0.08$4.9261.50
$235.00$240.00$245.00Sep 4$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Sep 4$0.09$4.9154.56
$220.00$222.50$225.00Aug 7$0.05$2.4549.00
$220.00$225.00$230.00Sep 11$0.13$4.8737.46
$245.00$247.50$250.00Aug 21$0.08$2.4230.25
$232.50$235.00$237.50Aug 21$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. 48 found (best net $-9.02, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$235.001:2Sep 4-$9.12$15.88
$200.00$225.001:2Aug 28-$11.15$13.85
$195.00$220.001:2Sep 11-$15.63$9.37
$250.00$265.001:2Sep 11-$9.11$5.89
$190.00$210.001:2Aug 14-$16.12$3.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$245.001:2Sep 11-$9.02$15.98
$235.00$220.001:2Aug 28-$3.88$11.12
$215.00$205.001:2Aug 28-$2.50$7.50
$210.00$200.001:2Sep 11-$3.62$6.38
$210.00$200.001:2Sep 18-$4.70$5.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 9.54%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$22.600.541.4%9.54%10.90%277958
$240.00Sep 11$20.200.531.4%8.53%9.88%2156
$240.00Sep 4$19.550.531.4%8.26%9.61%222102
$250.00Sep 18$18.650.485.6%7.88%13.45%6574.9K
$245.00Sep 11$18.400.503.5%7.77%11.23%1736
$240.00Aug 28$18.350.531.4%7.75%9.10%2964
$237.50Aug 21$17.850.540.3%7.54%7.83%13828
$245.00Sep 4$17.250.503.5%7.28%10.75%10373
$240.00Aug 21$16.700.521.4%7.05%8.40%172666
$250.00Sep 11$16.550.475.6%6.99%12.56%212

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 18,776
Total Puts 10,091
Put/Call Ratio 0.54
Net Difference 8,685

Prior's Put/Call Breakdown

Total Calls 26,971
Total Puts 11,359
Put/Call Ratio 0.42
Net Difference 15,612

Prior 7-Day Put/Call Summary

Total Calls 126,081
Total Puts 53,236
Average Put/Call Ratio 0.57
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