Tour v492
FSLR
FIRST SOLAR INC
$247.16 +4.37%
(8/5 18:19) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:11)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 51,947
Calls: 40,422 (78%)
Puts: 11,525 (22%)
Prior (08/05) 17,124
Calls: 10,120 (59%)
Puts: 7,004 (41%)
Current vs Prior +203.36%
Calls: +299.43% (Calls)
Puts: +64.55% (Puts)
Prior 7-Day Total 158,135
Calls: 114,723 (73%)
Puts: 43,412 (27%)
Prior 7-Day Average 22,590
Calls: 16,389 (73%)
Puts: 6,201 (27%)
Current vs Prior 7-Day Avg +129.95%
Calls: +146.64%
Puts: +85.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $93.42M
Calls: $83.70M (90%)
Puts: $9.71M (10%)
Prior (08/05) $24.67M
Calls: $14.34M (58%)
Puts: $10.33M (42%)
Current vs Prior +278.72%
Calls: +483.86%
Puts: -5.98%
Prior 7-Day Total $233.20M
Calls: $178.14M (76%)
Puts: $55.06M (24%)
Prior 7-Day Average $33.31M
Calls: $25.45M (76%)
Puts: $7.87M (24%)
Current vs Prior 7-Day Avg +180.41%
Calls: +228.91%
Puts: +23.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.29
Prior (08/05) 0.69
Current vs Prior -58.80%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -48.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 615,433
Calls: 393,591 (64%)
Puts: 221,842 (36%)
Prior (08/05) 600,424
Calls: 383,708 (64%)
Puts: 216,716 (36%)
Current vs Prior +2.50%
Prior 7-Day Total 3,976,867
Calls: 2,546,555 (64%)
Puts: 1,430,312 (36%)
Prior 7-Day Average 568,123
Calls: 363,793 (64%)
Puts: 204,330 (36%)
Current vs Prior 7-Day Avg +8.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.56% | 13.40%15.35% | 21.72%
Prior 8.56% | 13.30%16.55% | 23.37%
Current vs Prior +11.67% | +0.72%-7.21% | -7.05%
Prior 7-Day Avg 8.22% | 12.20%17.00% | 24.43%
Current vs 7-Day Avg +16.35% | +9.83%-9.66% | -11.09%
Prior 7-Day Eod 8.56% | 13.30%16.23% | 22.72%
Current vs 7-Day Eod +11.67% | +0.72%-5.39% | -4.42%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.55% | 22.47%
Calls: 25.04% | 23.60%
Puts: 34.06% | 21.34%
Prior 19.45% | 19.30%
Calls: 19.54% | 20.18%
Puts: 19.35% | 18.41%
Current vs Prior +51.93% | +16.42%
Prior 7-Day Avg 30.95% | 16.41%
Calls: 22.78% | 17.11%
Puts: 39.12% | 15.71%
Current vs 7-Day Avg -4.52% | +36.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($83.70M) vs puts ($9.71M). Massive premium surge with dollar volume up 279% vs prior. Dollar volume significantly above 7-day average (180% higher). Unusually high activity with volume up 203% 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 41 of results (avg 8.6%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1827.5028.75$28.134.4%350.601.1K
$200.00Aug 2849.1053.00$51.057.6%--0.8716
$200.00Sep 1852.0556.35$54.207.9%330.84449
$200.00Aug 745.5549.40$47.478.1%10.9329
$200.00Sep 1151.0555.40$53.228.2%80.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1850.9554.80$52.887.3%140.68180
$280.00Sep 1843.7047.10$45.407.5%1070.63126
$295.00Sep 452.9557.20$55.087.7%50.73--
$275.00Aug 2836.4539.45$37.957.9%--0.6635
$260.00Sep 1830.2032.75$31.488.1%250.53350

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. 133 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 745.5549.40$47.478.1%10.9329
$205.00Aug 741.0044.70$42.858.6%--0.9270
$207.50Aug 738.5042.35$40.429.5%--0.9229
$202.50Aug 743.3047.10$45.208.4%--0.9144
$212.50Aug 733.8037.80$35.8011.2%10.9177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 735.8039.50$37.659.8%10.85--
$277.50Aug 731.3535.20$33.2811.6%150.82--
$272.50Aug 727.1531.05$29.1013.4%250.77--
$290.00Aug 2146.1050.30$48.208.7%--0.7658
$295.00Sep 452.9557.20$55.087.7%50.73--

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 32.0K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1815.5017.50$16.5012.1%5.2K0.428.6K
$280.00Sep 1812.8015.35$14.0818.1%4.1K0.374.8K
$245.00Aug 710.6513.70$12.1825.0%3.6K0.553.7K
$255.00Sep 417.0520.70$18.8819.3%1.1K0.4979
$260.00Aug 76.257.60$6.9319.5%1.1K0.36222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 213.605.65$4.6344.3%2.0K0.172.1K
$220.00Aug 216.057.90$6.9826.5%1.5K0.242.3K
$220.00Aug 71.502.41$1.9646.4%1.0K0.14233
$225.00Aug 217.309.75$8.5328.7%8400.2723
$200.00Aug 70.101.50$0.80175.0%4610.051.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 153.8%, max 246.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 18255.2%73.7%246.1%34478
$205.00Aug 7Sep 11237.9%75.2%216.2%272
$275.00Aug 7Sep 11233.9%75.5%209.8%83146
$260.00Aug 7Sep 18227.8%73.8%208.7%1.2K3.5K
$210.00Aug 7Sep 18226.7%74.9%202.6%51.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 18255.2%73.7%246.1%5373.8K
$205.00Aug 7Sep 4237.9%76.6%210.4%21310
$260.00Aug 7Sep 18227.8%73.8%208.7%28368
$210.00Aug 7Sep 18226.7%74.9%202.6%2142.3K
$202.50Aug 7Aug 21268.6%92.0%192.0%58259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 26.78, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$295.00Aug 7$0.18$4.82$0.1826.78$290.18
$280.00$282.50Aug 14$0.10$2.40$0.1024.00$280.10
$272.50$275.00Aug 7$0.11$2.39$0.1121.73$272.61
$285.00$290.00Aug 7$0.40$4.60$0.4011.50$285.40
$285.00$290.00Aug 28$0.45$4.55$0.4510.11$285.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$227.50Aug 7$0.12$2.38$0.1219.83$229.88
$205.00$202.50Aug 14$0.13$2.37$0.1318.23$204.87
$210.00$207.50Aug 7$0.16$2.34$0.1614.63$209.84
$205.00$200.00Sep 4$0.33$4.67$0.3314.15$204.67
$240.00$237.50Aug 7$0.25$2.25$0.259.00$239.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$205.00Aug 7$2.35$2.35$0.1515.67$204.85
$210.00$212.50Aug 7$2.33$2.33$0.1713.71$212.33
$215.00$217.50Aug 7$2.30$2.30$0.2011.50$217.30
$202.50$205.00Aug 14$2.30$2.30$0.2011.50$204.80
$207.50$210.00Aug 7$2.29$2.29$0.2110.90$209.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$277.50Aug 7$4.37$4.37$0.636.94$278.13
$270.00$267.50Aug 14$2.17$2.17$0.336.58$267.83
$277.50$272.50Aug 7$4.18$4.18$0.825.10$273.32
$280.00$275.00Aug 21$4.10$4.10$0.904.56$275.90
$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. 68 found (avg debit $3.48, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 14$1.33255.2%111.9%
$202.50Aug 7Aug 14$1.40268.6%108.5%
$205.00Aug 7Aug 14$1.45237.9%105.4%
$210.00Aug 7Aug 14$1.92226.7%112.1%
$295.00Aug 7Aug 14$2.14227.8%111.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 14$0.68268.6%108.5%
$200.00Aug 7Aug 14$1.00255.2%111.9%
$280.00Aug 21Aug 28$1.0093.3%86.8%
$205.00Aug 7Aug 14$1.12237.9%105.4%
$275.00Aug 21Aug 28$1.4594.9%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 8.93% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$14.77$7.30$22.07$217.93$262.078.93%
$242.50Aug 7$13.45$8.98$22.43$220.07$264.939.08%
$247.50Aug 7$11.02$11.45$22.47$225.03$269.979.09%
$245.00Aug 7$12.18$10.30$22.48$222.52$267.489.10%
$250.00Aug 7$9.88$12.73$22.61$227.39$272.619.15%
$252.50Aug 7$8.80$14.50$23.30$229.20$275.809.43%
$235.00Aug 7$17.98$5.40$23.38$211.62$258.389.46%
$237.50Aug 7$16.40$7.05$23.45$214.05$260.959.49%
$255.00Aug 7$8.05$16.20$24.25$230.75$279.259.81%
$232.50Aug 7$19.75$4.95$24.70$207.80$257.209.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.66% of stock, avg 11.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$237.50Aug 7$6.93$7.05$13.98$223.52$273.98
$260.00$240.00Aug 7$6.93$7.30$14.23$225.77$274.23
$257.50$237.50Aug 7$7.50$7.05$14.55$222.95$272.05
$257.50$240.00Aug 7$7.50$7.30$14.80$225.20$272.30
$255.00$237.50Aug 7$8.05$7.05$15.10$222.40$270.10
$255.00$240.00Aug 7$8.05$7.30$15.35$224.65$270.35
$252.50$237.50Aug 7$8.80$7.05$15.85$221.65$268.35
$260.00$242.50Aug 7$6.93$8.98$15.91$226.59$275.91
$252.50$240.00Aug 7$8.80$7.30$16.10$223.90$268.60
$257.50$242.50Aug 7$7.50$8.98$16.48$226.02$273.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 40.67, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/220225/230Aug 28$4.88$0.1240.67$215.12$229.88
225/230240/245Aug 28$4.88$0.1240.67$225.12$244.88
205/210225/230Aug 28$4.84$0.1630.25$205.16$229.84
225/230240/245Sep 4$4.81$0.1925.32$225.19$244.81
200/205210/215Aug 28$4.80$0.2024.00$200.20$214.80
212/215222/225Aug 7$2.39$0.1121.73$212.61$224.89
215/220240/245Sep 4$4.73$0.2717.52$215.27$244.73
205/210240/245Sep 4$4.70$0.3015.67$205.30$244.70
200/202220/222Aug 7$2.34$0.1614.63$200.16$222.34
208/210218/220Aug 7$2.34$0.1614.62$207.66$219.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Sep 11$0.05$4.9599.00
$280.00$285.00$290.00Sep 4$0.08$4.9261.50
$240.00$242.50$245.00Aug 7$0.05$2.4549.00
$270.00$272.50$275.00Aug 14$0.05$2.4549.00
$237.50$240.00$242.50Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Sep 4$0.06$4.9482.33
$200.00$210.00$220.00Sep 18$0.13$9.8775.92
$245.00$250.00$255.00Aug 28$0.11$4.8944.45
$260.00$270.00$280.00Sep 18$0.22$9.7844.45
$205.00$207.50$210.00Aug 7$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-11.31, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$4.70$5.30
$285.00$290.001:2Aug 7-$0.85$4.15
$290.00$295.001:2Aug 7-$0.89$4.11
$290.00$295.001:2Aug 14-$1.72$3.28
$282.50$285.001:2Aug 7-$1.14$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$255.001:2Sep 4-$11.31$8.69
$210.00$200.001:2Sep 11-$2.76$7.24
$210.00$200.001:2Sep 18-$3.26$6.74
$225.00$215.001:2Sep 11-$5.54$4.46
$220.00$210.001:2Sep 18-$6.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 9.25%, avg 3.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$22.850.541.1%9.25%10.39%4005.3K
$250.00Sep 11$20.050.531.1%8.11%9.26%1511
$250.00Sep 4$19.200.531.1%7.77%8.92%29183
$260.00Sep 18$18.750.475.2%7.59%12.78%1363.3K
$255.00Sep 11$18.000.493.2%7.28%10.45%1--
$250.00Aug 28$17.600.521.1%7.12%8.27%67124
$255.00Sep 4$17.050.493.2%6.90%10.07%1.1K79
$247.50Aug 21$16.450.530.1%6.66%6.79%2522
$260.00Sep 11$16.050.465.2%6.49%11.69%14
$250.00Aug 21$15.900.511.1%6.43%7.58%1801.5K

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 40,422
Total Puts 11,525
Put/Call Ratio 0.29
Net Difference 28,897

Prior's Put/Call Breakdown

Total Calls 10,120
Total Puts 7,004
Put/Call Ratio 0.69
Net Difference 3,116

Prior 7-Day Put/Call Summary

Total Calls 114,723
Total Puts 43,412
Average Put/Call Ratio 0.55
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