Tour v492
FSLR
FIRST SOLAR INC
$244.14 +3.10%
$259.33 (+6.22%)🌅
as of 08/07 07:00 AM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:11pm)
January 2026
|
▶
◀ 8/6 18:11

Option Volume

Detail
ℹ
Current (08/06) 57,843
Calls: 44,505 (77%)
Puts: 13,338 (23%)
Prior (08/05) 28,867
Calls: 18,776 (65%)
Puts: 10,091 (35%)
Current vs Prior +100.38%
Calls: +137.03% (Calls)
Puts: +32.18% (Puts)
Prior 7-Day Total 193,982
Calls: 135,592 (70%)
Puts: 58,390 (30%)
Prior 7-Day Average 27,711
Calls: 19,370 (70%)
Puts: 8,341 (30%)
Current vs Prior 7-Day Avg +108.73%
Calls: +129.76%
Puts: +59.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $95.13M
Calls: $84.17M (88%)
Puts: $10.96M (12%)
Prior (08/05) $39.24M
Calls: $25.10M (64%)
Puts: $14.15M (36%)
Current vs Prior +142.39%
Calls: +235.37%
Puts: -22.55%
Prior 7-Day Total $270.27M
Calls: $199.64M (74%)
Puts: $70.63M (26%)
Prior 7-Day Average $38.61M
Calls: $28.52M (74%)
Puts: $10.09M (26%)
Current vs Prior 7-Day Avg +146.38%
Calls: +195.11%
Puts: +8.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.30
Prior (08/05) 0.54
Current vs Prior -44.24%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -47.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 341,786
Calls: 229,172 (67%)
Puts: 112,614 (33%)
Prior (08/05) 282,213
Calls: 173,432 (61%)
Puts: 108,781 (39%)
Current vs Prior +21.11%
Prior 7-Day Total 3,412,413
Calls: 2,190,481 (64%)
Puts: 1,221,932 (36%)
Prior 7-Day Average 487,487
Calls: 312,925 (64%)
Puts: 174,561 (36%)
Current vs Prior 7-Day Avg -29.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.54% | 13.08%15.27% | 22.09%
Prior 10.81% | 14.04%16.23% | 22.72%
Current vs Prior -11.83% | -6.86%-5.91% | -2.79%
Prior 7-Day Avg 9.15% | 12.94%16.78% | 24.00%
Current vs 7-Day Avg +4.18% | +1.07%-8.98% | -7.97%
Prior 7-Day Eod 10.82% | 14.04%16.23% | 22.72%
Current vs 7-Day Eod -11.83% | -6.86%-5.91% | -2.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.55% | 22.47%
Calls: 25.04% | 23.60%
Puts: 34.06% | 21.34%
Prior 17.66% | 12.50%
Calls: 17.75% | 13.99%
Puts: 17.58% | 11.01%
Current vs Prior +67.33% | +79.76%
Prior 7-Day Avg 32.09% | 16.19%
Calls: 23.94% | 16.55%
Puts: 40.25% | 15.82%
Current vs 7-Day Avg -7.93% | +38.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($84.17M) vs puts ($10.96M). Massive premium surge with dollar volume up 142% vs prior. Dollar volume significantly above 7-day average (146% higher). Unusually high activity with volume up 100% vs prior - elevated interest.

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 32 of results (avg 8.5%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1149.3053.00$51.157.2%80.83--
$200.00Sep 1849.8553.65$51.757.3%360.82449
$200.00Aug 743.0546.45$44.757.6%10.98--
$200.00Aug 1444.2047.75$45.987.7%10.91--
$210.00Sep 1142.1045.50$43.807.8%20.7818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1853.3057.05$55.186.8%140.69180
$290.00Sep 451.8555.70$53.787.2%630.722
$280.00Sep 1845.6049.00$47.307.2%1070.65126
$290.00Aug 2849.6553.55$51.607.6%20.763
$285.00Sep 447.8551.65$49.757.6%370.691

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. 110 found (avg delta 0.68, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 743.0546.45$44.757.6%10.98--
$205.00Aug 738.2541.65$39.958.5%20.97--
$212.50Aug 731.3034.85$33.0810.7%10.92--
$200.00Aug 1444.2047.75$45.987.7%10.91--
$202.50Aug 1441.8045.55$43.688.6%10.9117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 738.2041.80$40.009.0%10.88--
$277.50Aug 733.6537.10$35.389.8%150.84--
$272.50Aug 729.4033.00$31.2011.5%250.81--
$267.50Aug 725.1528.65$26.9013.0%10.76--
$290.00Aug 2849.6553.55$51.607.6%20.763

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 35.5K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1813.9517.00$15.4819.7%5.2K0.408.6K
$280.00Sep 1811.6514.75$13.2023.5%4.1K0.354.8K
$245.00Aug 710.4012.55$11.4818.7%3.8K0.533.7K
$245.00Aug 1413.5016.55$15.0320.3%2.0K0.531.7K
$260.00Aug 75.007.60$6.3041.3%1.1K0.34222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 213.006.00$4.5066.7%2.0K0.182.1K
$220.00Aug 215.508.50$7.0042.9%1.5K0.252.3K
$220.00Aug 71.052.30$1.6774.9%1.2K0.13233
$225.00Aug 217.3010.30$8.8034.1%8400.2923
$200.00Aug 70.110.49$0.30126.7%4950.031.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 153.4%, max 236.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18241.9%74.8%223.4%1.3K3.5K
$280.00Aug 7Sep 18242.1%76.4%216.7%4.4K5.2K
$240.00Aug 7Sep 18224.6%71.8%212.7%2621.5K
$275.00Aug 7Sep 11248.5%80.3%209.6%99146
$245.00Aug 7Sep 11228.5%73.9%209.4%3.8K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 7Aug 21294.6%87.5%236.5%39181
$260.00Aug 7Sep 18241.9%74.8%223.4%28368
$240.00Aug 7Sep 18224.6%71.8%212.7%438784
$230.00Aug 7Sep 18216.7%70.9%205.6%1331.4K
$210.00Aug 7Sep 18217.9%72.9%199.1%3142.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 14.62, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$257.50$260.00Aug 7$0.18$2.32$0.1812.89$257.68
$267.50$270.00Aug 21$0.20$2.30$0.2011.50$267.70
$285.00$287.50Aug 14$0.21$2.29$0.2110.90$285.21
$282.50$285.00Aug 7$0.22$2.28$0.2210.36$282.72
$280.00$282.50Aug 7$0.27$2.23$0.278.26$280.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$207.50Aug 7$0.16$2.34$0.1614.62$209.84
$212.50$210.00Aug 21$0.20$2.30$0.2011.50$212.30
$200.00$197.50Aug 21$0.24$2.26$0.249.42$199.76
$215.00$212.50Aug 7$0.25$2.25$0.259.00$214.75
$212.50$210.00Aug 7$0.26$2.24$0.268.62$212.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 24.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$205.00Aug 7$4.80$4.80$0.2024.00$204.80
$200.00$202.50Aug 14$2.30$2.30$0.2011.50$202.30
$205.00$212.50Aug 7$6.87$6.87$0.6310.90$211.87
$215.00$217.50Aug 7$2.25$2.25$0.259.00$217.25
$202.50$210.00Aug 14$6.48$6.48$1.026.35$208.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$277.50Aug 7$4.62$4.62$0.3812.16$277.88
$272.50$267.50Aug 7$4.30$4.30$0.706.14$268.20
$277.50$272.50Aug 7$4.18$4.18$0.825.10$273.32
$275.00$272.50Aug 21$2.07$2.07$0.434.81$272.93
$290.00$285.00Sep 4$4.03$4.03$0.974.15$285.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $3.66, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 14Aug 21$1.22102.7%86.1%
$200.00Aug 7Aug 14$1.23219.5%109.1%
$210.00Aug 14Aug 21$1.90104.3%88.5%
$215.00Aug 7Aug 14$2.18217.3%93.7%
$217.50Aug 7Aug 14$2.60219.2%99.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 7Aug 14$0.83294.6%115.1%
$202.50Aug 7Aug 14$1.15235.1%102.7%
$200.00Aug 7Aug 14$1.50219.5%109.1%
$207.50Aug 7Aug 14$1.57220.2%100.7%
$215.00Aug 7Aug 14$1.64217.3%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 8.92% of stock, avg 16.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$13.35$8.43$21.78$218.22$261.788.92%
$242.50Aug 7$12.25$9.65$21.90$220.60$264.408.97%
$237.50Aug 7$14.65$7.28$21.93$215.57$259.438.98%
$235.00Aug 7$16.00$5.98$21.98$213.02$256.989.00%
$247.50Aug 7$9.68$12.60$22.28$225.22$269.789.13%
$245.00Aug 7$11.48$11.03$22.51$222.49$267.519.22%
$232.50Aug 7$17.70$5.00$22.70$209.80$255.209.30%
$250.00Aug 7$8.75$14.15$22.90$227.10$272.909.38%
$230.00Aug 7$19.20$4.38$23.58$206.42$253.589.66%
$252.50Aug 7$7.83$15.93$23.76$228.74$276.269.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.10% of stock, avg 11.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$257.50$235.00Aug 7$6.48$5.98$12.46$222.54$269.96
$255.00$235.00Aug 7$7.08$5.98$13.06$221.94$268.06
$257.50$237.50Aug 7$6.48$7.28$13.76$223.74$271.26
$252.50$235.00Aug 7$7.83$5.98$13.81$221.19$266.31
$255.00$237.50Aug 7$7.08$7.28$14.36$223.14$269.36
$250.00$235.00Aug 7$8.75$5.98$14.73$220.27$264.73
$257.50$240.00Aug 7$6.48$8.43$14.91$225.09$272.41
$252.50$237.50Aug 7$7.83$7.28$15.11$222.39$267.61
$255.00$240.00Aug 7$7.08$8.43$15.51$224.49$270.51
$247.50$235.00Aug 7$9.68$5.98$15.66$219.34$263.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 24.00, avg credit $3.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202212/215Aug 7$2.40$0.1024.00$200.10$214.90
222/225228/230Aug 14$2.40$0.1024.00$222.60$229.90
200/202205/212Aug 7$7.14$0.3619.83$195.36$212.14
202/205230/232Aug 21$2.37$0.1318.23$202.63$232.37
212/215228/230Aug 21$2.37$0.1318.23$212.63$229.87
218/220228/230Aug 21$2.37$0.1318.23$217.63$229.87
212/215225/228Aug 21$2.36$0.1416.86$212.64$227.36
218/220225/228Aug 21$2.36$0.1416.86$217.64$227.36
225/230235/240Sep 4$4.71$0.2916.24$225.29$239.71
222/225232/235Aug 21$2.35$0.1515.67$222.65$234.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.06$9.94165.67
$280.00$285.00$290.00Sep 11$0.06$4.9482.33
$235.00$240.00$245.00Sep 4$0.07$4.9370.43
$235.00$237.50$240.00Aug 7$0.05$2.4549.00
$265.00$270.00$275.00Sep 11$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.12$9.8882.33
$252.50$257.50$262.50Aug 14$0.11$4.8944.45
$220.00$225.00$230.00Sep 4$0.12$4.8840.67
$237.50$240.00$242.50Aug 7$0.07$2.4334.71
$240.00$245.00$250.00Aug 28$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.77, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$3.88$6.12
$215.00$235.001:2Sep 4-$15.11$4.89
$285.00$290.001:2Aug 7-$0.46$4.54
$270.00$280.001:2Sep 4-$8.57$1.43
$280.00$290.001:2Sep 18-$8.76$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$225.001:2Sep 11-$1.77$23.23
$210.00$200.001:2Sep 11-$3.07$6.93
$275.00$255.001:2Sep 4-$13.32$6.68
$225.00$215.001:2Aug 28-$3.61$6.39
$210.00$200.001:2Sep 18-$4.44$5.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 8.72%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$245.00Sep 11$21.300.540.3%8.72%9.08%3--
$250.00Sep 18$21.100.522.4%8.64%11.04%4085.3K
$245.00Sep 4$20.050.540.3%8.21%8.56%18374
$250.00Sep 11$19.000.512.4%7.78%10.18%1811
$245.00Aug 28$18.350.540.3%7.52%7.87%29253
$250.00Sep 4$17.750.512.4%7.27%9.67%31183
$260.00Sep 18$17.450.466.5%7.15%13.64%1413.3K
$255.00Sep 11$17.100.484.5%7.00%11.45%1--
$245.00Aug 21$16.550.530.3%6.78%7.13%71243
$250.00Aug 28$16.150.502.4%6.62%9.02%68124

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 44,505
Total Puts 13,338
Put/Call Ratio 0.30
Net Difference 31,167

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 135,592
Total Puts 58,390
Average Put/Call Ratio 0.57
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