Tour v376
FSLR
FIRST SOLAR INC
$204.69 -0.30%
(7/20 18:02) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:04)
◀ 7/21 15:05 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 21,063
Calls: 9,261 (44%)
Puts: 11,802 (56%)
Prior (07/20) 26,750
Calls: 20,383 (76%)
Puts: 6,367 (24%)
Current vs Prior -21.26%
Calls: -54.57% (Calls)
Puts: +85.36% (Puts)
Prior 7-Day Total 109,609
Calls: 71,783 (65%)
Puts: 37,826 (35%)
Prior 7-Day Average 15,658
Calls: 10,254 (65%)
Puts: 5,403 (35%)
Current vs Prior 7-Day Avg +34.52%
Calls: -9.69%
Puts: +118.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $37.69M
Calls: $6.58M (17%)
Puts: $31.11M (83%)
Prior (07/20) $24.71M
Calls: $13.53M (55%)
Puts: $11.18M (45%)
Current vs Prior +52.52%
Calls: -51.33%
Puts: +178.13%
Prior 7-Day Total $97.48M
Calls: $50.29M (52%)
Puts: $47.19M (48%)
Prior 7-Day Average $13.93M
Calls: $7.18M (52%)
Puts: $6.74M (48%)
Current vs Prior 7-Day Avg +170.66%
Calls: -8.36%
Puts: +361.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 1.27
Prior (07/20) 0.31
Current vs Prior +307.97%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +136.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 546,043
Calls: 347,694 (64%)
Puts: 198,349 (36%)
Prior (07/20) 541,050
Calls: 347,204 (64%)
Puts: 193,846 (36%)
Current vs Prior +0.92%
Prior 7-Day Total 4,095,359
Calls: 2,634,983 (64%)
Puts: 1,460,376 (36%)
Prior 7-Day Average 585,051
Calls: 376,426 (64%)
Puts: 208,625 (36%)
Current vs Prior 7-Day Avg -6.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.00% | 12.35%18.49% | 25.38%
Prior 1.94% | 7.69%1.94% | 21.08%
Current vs Prior +209.10% | +60.54%+852.72% | +20.41%
Prior 7-Day Avg 4.23% | 8.53%5.63% | 21.42%
Current vs 7-Day Avg +41.74% | +44.76%+228.46% | +18.49%
Prior 7-Day Eod 1.94% | 7.69%18.64% | 25.39%
Current vs 7-Day Eod +209.10% | +60.54%-0.82% | -0.02%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.09% | 17.79%
Calls: 14.01% | 20.66%
Puts: 18.18% | 14.92%
Prior 75.47% | 10.10%
Calls: 47.25% | 10.17%
Puts: 103.70% | 10.03%
Current vs Prior -78.68% | +76.14%
Prior 7-Day Avg 36.62% | 12.20%
Calls: 32.26% | 13.07%
Puts: 40.99% | 11.33%
Current vs 7-Day Avg -56.07% | +45.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($31.11M) vs calls ($6.58M). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (171% higher). Bearish P/C ratio of 1.27 indicates protective 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 BULLISH
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 59 of results (avg 7.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.6021.35$20.983.6%10.59270
$212.50Aug 2115.1515.80$15.484.2%2320.48--
$235.00Aug 218.308.70$8.504.7%990.325
$207.50Aug 2117.0017.90$17.455.2%340.5388
$215.00Aug 2114.2515.20$14.736.4%1010.4713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2111.0011.25$11.132.2%2.0K0.333.3K
$240.00Aug 2140.1042.30$41.205.3%1.5K0.711.9K
$212.50Aug 2121.6022.80$22.205.4%80.52--
$225.00Jul 3124.0025.55$24.786.3%30.7129
$230.00Aug 2132.5034.65$33.586.4%70.65511

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.921.00$0.968.3%310.13359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2429.1032.05$30.589.6%--0.9838
$185.00Jul 2419.7022.35$21.0312.6%100.9424
$180.00Jul 2424.3527.10$25.7310.7%--0.9332
$170.00Jul 2434.0536.95$35.508.2%--0.9213
$165.00Aug 740.4043.90$42.158.3%--0.9014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2433.1536.60$34.889.9%--1.0013
$227.50Jul 2420.8524.35$22.6015.5%10.9520
$230.00Jul 2423.2525.85$24.5510.6%--0.941.9K
$225.00Jul 2419.7021.70$20.709.7%50.9353
$235.00Jul 2428.1530.95$29.559.5%--0.9340

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 10.4K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 316.657.95$7.3017.8%2.0K0.385
$217.50Jul 241.191.80$1.5040.7%1.5K0.2095
$235.00Aug 288.7011.40$10.0526.9%3010.346
$212.50Aug 2115.1515.80$15.484.2%2320.48--
$207.50Jul 243.704.80$4.2525.9%2110.44279
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2111.0011.25$11.132.2%2.0K0.333.3K
$240.00Aug 2140.1042.30$41.205.3%1.5K0.711.9K
$210.00Aug 2119.9021.75$20.838.9%900.50466
$180.00Aug 216.707.90$7.3016.4%750.24204
$185.00Aug 146.608.15$7.3821.0%550.2710

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 21.1%, max 110.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 7152.3%88.1%73.0%--92
$180.00Jul 24Aug 2898.3%72.0%36.5%--57
$237.50Jul 24Jul 31123.1%92.2%33.5%4206
$235.00Jul 24Aug 2897.6%77.4%26.1%303144
$232.50Jul 24Aug 2193.7%79.8%17.3%358
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 24Aug 28152.3%72.2%110.9%169
$180.00Jul 24Aug 2198.3%76.1%29.2%75425
$235.00Jul 24Aug 2897.6%77.4%26.1%241
$165.00Aug 7Aug 2888.1%74.6%18.0%236
$175.00Jul 24Aug 2886.1%75.2%14.6%5776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 18.23, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$227.50Jul 24$0.21$2.29$0.2110.90$225.21
$240.00$245.00Jul 31$0.55$4.45$0.558.09$240.55
$222.50$225.00Jul 31$0.30$2.20$0.307.33$222.80
$230.00$235.00Aug 7$0.60$4.40$0.607.33$230.60
$240.00$245.00Aug 28$0.60$4.40$0.607.33$240.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$185.00Jul 24$0.13$2.37$0.1318.23$187.37
$175.00$165.00Aug 14$1.47$8.53$1.475.80$173.53
$170.00$165.00Aug 28$0.76$4.24$0.765.58$169.24
$192.50$190.00Jul 24$0.39$2.11$0.395.41$192.11
$170.00$165.00Aug 7$0.81$4.19$0.815.17$169.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 32.33, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 24$4.85$4.85$0.1532.33$179.85
$190.00$195.00Jul 24$4.82$4.82$0.1826.78$194.82
$180.00$185.00Jul 24$4.70$4.70$0.3015.67$184.70
$185.00$190.00Jul 24$4.43$4.43$0.577.77$189.43
$165.00$170.00Aug 7$4.27$4.27$0.735.85$169.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$222.50Jul 31$2.33$2.33$0.1713.71$222.67
$235.00$232.50Jul 24$2.32$2.32$0.1812.89$232.68
$220.00$217.50Jul 31$2.20$2.20$0.307.33$217.80
$240.00$235.00Jul 31$4.40$4.40$0.607.33$235.60
$245.00$240.00Jul 31$4.30$4.30$0.706.14$240.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.48, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$1.0588.1%79.6%
$237.50Jul 24Jul 31$1.96123.1%92.2%
$245.00Jul 24Jul 31$2.0277.7%91.6%
$170.00Jul 24Aug 7$2.38152.3%88.1%
$240.00Jul 24Jul 31$2.5475.1%91.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 7Aug 14$0.5888.1%79.6%
$170.00Jul 24Jul 31$1.00152.3%101.6%
$175.00Jul 24Jul 31$1.7586.1%87.3%
$240.00Jul 24Jul 31$1.8775.1%91.0%
$180.00Jul 24Jul 31$2.3498.3%89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.35% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 24$5.45$5.50$10.95$194.05$215.955.35%
$202.50Jul 24$6.78$4.33$11.11$191.39$213.615.43%
$207.50Jul 24$4.25$6.88$11.13$196.37$218.635.44%
$200.00Jul 24$8.32$3.22$11.54$188.46$211.545.64%
$210.00Jul 24$3.43$8.40$11.83$198.17$221.835.78%
$212.50Jul 24$2.60$10.20$12.80$199.70$225.306.25%
$195.00Jul 24$11.78$1.77$13.55$181.45$208.556.62%
$215.00Jul 24$2.00$12.13$14.13$200.87$229.136.90%
$217.50Jul 24$1.50$13.55$15.05$202.45$232.557.35%
$220.00Jul 24$1.06$15.68$16.74$203.26$236.748.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.60% of stock, avg 9.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Jul 24$1.50$1.77$3.27$191.73$220.77
$215.00$195.00Jul 24$2.00$1.77$3.77$191.23$218.77
$217.50$197.50Jul 24$1.50$2.51$4.01$193.49$221.51
$212.50$195.00Jul 24$2.60$1.77$4.37$190.63$216.87
$215.00$197.50Jul 24$2.00$2.51$4.51$192.99$219.51
$217.50$200.00Jul 24$1.50$3.22$4.72$195.28$222.22
$212.50$197.50Jul 24$2.60$2.51$5.11$192.39$217.61
$210.00$195.00Jul 24$3.43$1.77$5.20$189.80$215.20
$215.00$200.00Jul 24$2.00$3.22$5.22$194.78$220.22
$212.50$200.00Jul 24$2.60$3.22$5.82$194.18$218.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 30.25, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/220235/240Aug 28$4.84$0.1630.25$215.16$239.84
165/170175/180Aug 7$4.81$0.1925.32$165.19$179.81
208/210212/215Jul 31$2.40$0.1024.00$207.60$214.90
205/210220/225Aug 28$4.80$0.2024.00$205.20$224.80
205/210215/220Aug 7$4.79$0.2122.81$205.21$219.79
175/178202/205Jul 24$2.32$0.1812.89$175.18$204.82
200/202205/208Jul 24$2.31$0.1912.16$200.19$207.31
180/182202/205Jul 31$2.31$0.1912.16$180.19$204.81
170/175200/205Aug 28$4.62$0.3812.16$170.38$204.62
210/215220/225Aug 14$4.60$0.4011.50$210.40$224.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 24$0.07$4.9370.43
$215.00$217.50$220.00Jul 24$0.06$2.4440.67
$235.00$240.00$245.00Aug 21$0.12$4.8840.67
$210.00$215.00$220.00Aug 14$0.13$4.8737.46
$175.00$180.00$185.00Jul 24$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$200.00$205.00Aug 7$0.08$4.9261.50
$215.00$220.00$225.00Aug 28$0.11$4.8944.45
$200.00$202.50$205.00Jul 24$0.06$2.4440.67
$210.00$215.00$220.00Aug 14$0.12$4.8840.67
$170.00$175.00$180.00Aug 21$0.14$4.8634.71

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 $-3.08, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$205.001:2Aug 7-$3.08$16.92
$165.00$190.001:2Aug 21-$9.70$15.30
$240.00$245.001:2Jul 31-$1.50$3.50
$240.00$242.501:2Jul 24-$0.02$2.48
$242.50$245.001:2Jul 24-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Aug 28-$1.84$13.16
$175.00$165.001:2Aug 14-$1.26$8.74
$185.00$180.001:2Jul 24-$0.74$4.26
$180.00$175.001:2Jul 31-$0.84$4.16
$170.00$165.001:2Aug 7-$1.34$3.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.31%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$19.050.550.1%9.31%9.46%--19
$205.00Aug 21$18.050.550.1%8.82%8.97%204
$210.00Aug 28$17.150.512.6%8.38%10.97%15215
$207.50Aug 21$17.000.531.4%8.31%9.68%3488
$205.00Aug 14$15.950.540.1%7.79%7.94%58
$210.00Aug 21$15.900.512.6%7.77%10.36%4030
$212.50Aug 21$15.150.483.8%7.40%11.22%232--
$215.00Aug 28$14.900.475.0%7.28%12.32%--22
$215.00Aug 21$14.250.475.0%6.96%12.00%10113
$210.00Aug 14$13.950.502.6%6.82%9.41%710

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 9,261
Total Puts 11,802
Put/Call Ratio 1.27
Net Difference -2,541

Prior's Put/Call Breakdown

Total Calls 20,383
Total Puts 6,367
Put/Call Ratio 0.31
Net Difference 14,016

Prior 7-Day Put/Call Summary

Total Calls 71,783
Total Puts 37,826
Average Put/Call Ratio 0.54
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