NEW Tour v246
FSLR
FIRST SOLAR INC
$235.96 +1.36%
$235.72 (-0.10%)🌙
as of 06/30 06:01 PM
(6/30 15:06) ◀
|
Tuesday, June 30, 2026 (6:01pm)
January 2026
|
▶ (7/1 15:05)
◀ 6/30 18:01 ▶

Option Volume

Detail
ℹ
Current (06/30) 11,944
Calls: 6,943 (58%)
Puts: 5,001 (42%)
Prior (06/29) 26,015
Calls: 11,156 (43%)
Puts: 14,859 (57%)
Current vs Prior -54.09%
Calls: -37.76% (Calls)
Puts: -66.34% (Puts)
Prior 7-Day Total 132,507
Calls: 68,745 (52%)
Puts: 63,762 (48%)
Prior 7-Day Average 18,929
Calls: 9,820 (52%)
Puts: 9,108 (48%)
Current vs Prior 7-Day Avg -36.90%
Calls: -29.30%
Puts: -45.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $15.06M
Calls: $5.76M (38%)
Puts: $9.30M (62%)
Prior (06/29) $28.97M
Calls: $14.73M (51%)
Puts: $14.24M (49%)
Current vs Prior -48.00%
Calls: -60.87%
Puts: -34.70%
Prior 7-Day Total $162.97M
Calls: $90.67M (56%)
Puts: $72.30M (44%)
Prior 7-Day Average $23.28M
Calls: $12.95M (56%)
Puts: $10.33M (44%)
Current vs Prior 7-Day Avg -35.29%
Calls: -55.51%
Puts: -9.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.72
Prior (06/29) 1.33
Current vs Prior -45.92%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -20.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 559,721
Calls: 361,584 (65%)
Puts: 198,137 (35%)
Prior (06/29) 549,845
Calls: 357,695 (65%)
Puts: 192,150 (35%)
Current vs Prior +1.80%
Prior 7-Day Total 3,565,855
Calls: 2,278,799 (64%)
Puts: 1,287,056 (36%)
Prior 7-Day Average 509,407
Calls: 325,542 (64%)
Puts: 183,865 (36%)
Current vs Prior 7-Day Avg +9.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.26% | 11.87%9.26% | 11.87%11.87% | 23.41%
Prior 6.80% | 10.58%-- | ---- | --
Current vs Prior -27.08% | -12.48%-- | ---- | --
Prior 7-Day Avg 8.48% | 12.17%-- | ---- | --
Current vs 7-Day Avg -41.50% | -23.90%-- | ---- | --
Prior 7-Day Eod 6.80% | 10.58%-- | ---- | --
Current vs 7-Day Eod -27.08% | -12.48%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.30% | 15.56%
Calls: 7.99% | 17.43%
Puts: 16.61% | 13.70%
Prior 31.70% | 15.80%
Calls: 26.77% | 17.44%
Puts: 36.63% | 14.17%
Current vs Prior -61.20% | -1.52%
Prior 7-Day Avg 25.00% | 16.06%
Calls: 24.43% | 16.33%
Puts: 25.57% | 15.80%
Current vs 7-Day Avg -50.81% | -3.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($9.30M). Below-average activity with volume down 54% vs prior. P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (361,584 calls vs 198,137 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.4%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1045.0548.20$46.636.8%--0.9317
$195.00Jul 1741.3544.55$42.957.5%--0.9192
$190.00Jul 1745.7549.30$47.537.5%20.9421
$195.00Jul 1040.2543.40$41.837.5%--0.9312
$190.00Jul 2446.4550.20$48.337.8%--0.9119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 240.1042.95$41.536.9%--0.9655
$280.00Jul 242.7045.85$44.287.1%10.94142
$280.00Jul 1042.9046.15$44.537.3%--0.9415
$280.00Jul 1744.1047.45$45.787.3%60.851.3K
$270.00Jul 3140.2543.35$41.807.4%--0.6914

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. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 242.0045.45$43.737.9%--1.0015
$190.00Jul 1745.7549.30$47.537.5%20.9421
$190.00Jul 1045.0548.20$46.636.8%--0.9317
$195.00Jul 1040.2543.40$41.837.5%--0.9312
$200.00Jul 1035.5538.70$37.138.5%--0.9328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 227.3030.60$28.9511.4%10.97173
$275.00Jul 237.1540.65$38.909.0%10.97115
$277.50Jul 240.1042.95$41.536.9%--0.9655
$270.00Jul 232.2035.70$33.9510.3%10.95129
$280.00Jul 1042.9046.15$44.537.3%--0.9415

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 6.9K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 21.792.53$2.1634.3%1.8K0.26183
$250.00Jul 20.941.30$1.1232.1%2660.16161
$270.00Jul 20.050.72$0.39171.8%1910.05363
$260.00Jul 20.250.52$0.3969.2%1650.06246
$237.50Jul 23.755.30$4.5334.2%1290.4617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1017.8019.45$18.638.9%1.0K0.681.3K
$230.00Jul 179.5510.30$9.937.6%1860.402.0K
$240.00Jul 1714.1016.35$15.2314.8%1480.523.4K
$237.50Jul 25.306.70$6.0023.3%1340.5427
$230.00Jul 106.658.35$7.5022.7%1130.384.2K

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 36.0%, max 143.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.50Jul 2Jul 10172.7%71.0%143.4%1352
$272.50Jul 2Jul 17147.7%71.3%107.2%31115
$267.50Jul 2Jul 17131.7%65.6%100.8%148
$280.00Jul 2Jul 31144.9%75.7%91.5%581
$277.50Jul 2Jul 17126.8%69.4%82.9%1390
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Jul 2Jul 10147.7%71.7%105.9%--194
$280.00Jul 2Jul 31144.9%75.7%91.5%1154
$195.00Jul 2Jul 31134.8%71.9%87.6%17168
$200.00Jul 2Aug 7120.7%70.5%71.3%251.2K
$190.00Jul 2Jul 31120.1%72.3%66.1%15138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 28.41, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$252.50$255.00Jul 2$0.16$2.34$0.1614.63$252.66
$275.00$280.00Jul 31$0.38$4.62$0.3812.16$275.38
$277.50$280.00Jul 17$0.20$2.30$0.2011.50$277.70
$252.50$255.00Jul 10$0.22$2.28$0.2210.36$252.72
$250.00$252.50Jul 2$0.28$2.22$0.287.93$250.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 2$0.17$4.83$0.1728.41$194.83
$207.50$205.00Jul 2$0.12$2.38$0.1219.83$207.38
$210.00$207.50Jul 2$0.13$2.37$0.1318.23$209.87
$212.50$210.00Jul 10$0.19$2.31$0.1912.16$212.31
$210.00$205.00Jul 17$0.40$4.60$0.4011.50$209.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 34.71, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$220.00Jul 2$26.73$26.73$0.7734.71$219.23
$190.00$195.00Jul 10$4.80$4.80$0.2024.00$194.80
$195.00$200.00Jul 17$4.80$4.80$0.2024.00$199.80
$195.00$200.00Jul 10$4.70$4.70$0.3015.67$199.70
$190.00$195.00Jul 17$4.58$4.58$0.4210.90$194.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$262.50Jul 2$2.40$2.40$0.1024.00$262.60
$275.00$272.50Jul 10$2.38$2.38$0.1219.83$272.62
$247.50$245.00Jul 2$2.37$2.37$0.1318.23$245.13
$280.00$275.00Jul 10$4.73$4.73$0.2717.52$275.27
$260.00$257.50Jul 2$2.35$2.35$0.1515.67$257.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.74, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Jul 2Jul 10$0.57147.7%71.7%
$275.00Jul 2Jul 10$0.73111.5%64.7%
$277.50Jul 2Jul 10$0.75126.8%69.9%
$190.00Jul 10Jul 17$0.9094.5%67.1%
$267.50Jul 2Jul 10$1.00131.7%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 2Jul 10$0.25144.9%61.7%
$200.00Jul 2Jul 10$0.74120.7%72.8%
$205.00Jul 2Jul 10$0.7696.7%63.3%
$195.00Jul 2Jul 10$0.88134.8%83.6%
$275.00Jul 2Jul 10$0.90111.5%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.46% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$237.50Jul 2$4.53$6.00$10.53$226.97$248.034.46%
$235.00Jul 2$5.70$4.95$10.65$224.35$245.654.51%
$240.00Jul 2$3.53$7.40$10.93$229.07$250.934.63%
$232.50Jul 2$7.20$3.88$11.08$221.42$243.584.70%
$230.00Jul 2$8.75$2.93$11.68$218.32$241.684.95%
$242.50Jul 2$2.67$9.13$11.80$230.70$254.305.00%
$245.00Jul 2$2.16$10.58$12.74$232.26$257.745.40%
$227.50Jul 2$11.03$2.17$13.20$214.30$240.705.59%
$225.00Jul 2$12.93$1.43$14.36$210.64$239.366.09%
$247.50Jul 2$1.48$12.95$14.43$233.07$261.936.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.23% of stock, avg 7.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$225.00Jul 2$1.48$1.43$2.91$222.09$250.41
$245.00$225.00Jul 2$2.16$1.43$3.59$221.41$248.59
$247.50$227.50Jul 2$1.48$2.17$3.65$223.85$251.15
$242.50$225.00Jul 2$2.67$1.43$4.10$220.90$246.60
$245.00$227.50Jul 2$2.16$2.17$4.33$223.17$249.33
$247.50$230.00Jul 2$1.48$2.93$4.41$225.59$251.91
$242.50$227.50Jul 2$2.67$2.17$4.84$222.66$247.34
$240.00$225.00Jul 2$3.53$1.43$4.96$220.04$244.96
$245.00$230.00Jul 2$2.16$2.93$5.09$224.91$250.09
$247.50$232.50Jul 2$1.48$3.88$5.36$227.14$252.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 24.00, avg credit $3.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/208228/230Jul 2$2.40$0.1024.00$205.10$229.90
215/218220/222Jul 2$2.38$0.1219.83$215.12$222.38
222/225230/232Jul 10$2.30$0.2011.50$222.70$232.30
225/228230/232Jul 2$2.29$0.2110.90$225.21$232.29
200/202210/215Jul 10$4.57$0.4310.63$197.93$214.57
215/218225/228Jul 2$2.26$0.249.42$215.24$227.26
228/230232/235Jul 2$2.26$0.249.42$227.74$234.76
200/202215/220Jul 10$4.50$0.509.00$198.00$219.50
225/228232/235Jul 2$2.24$0.268.62$225.26$234.74
230/235245/250Jul 24$4.47$0.538.43$230.53$249.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Jul 10$0.07$4.9370.43
$190.00$195.00$200.00Jul 10$0.10$4.9049.00
$270.00$275.00$280.00Jul 24$0.13$4.8737.46
$215.00$220.00$225.00Jul 10$0.15$4.8532.33
$247.50$250.00$252.50Jul 2$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.19$9.8151.63
$267.50$270.00$272.50Jul 2$0.08$2.4230.25
$220.00$222.50$225.00Jul 10$0.08$2.4230.25
$237.50$240.00$242.50Jul 17$0.08$2.4230.25
$195.00$200.00$205.00Jul 24$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-2.20, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$275.001:2Aug 7-$7.15$2.85
$220.00$235.001:2Jul 31-$12.40$2.60
$255.00$257.501:2Jul 2-$0.08$2.42
$272.50$275.001:2Jul 10-$0.24$2.26
$257.50$260.001:2Jul 2-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Aug 7-$2.20$12.80
$220.00$210.001:2Jul 24-$1.36$8.64
$210.00$200.001:2Jul 31-$3.27$6.73
$195.00$190.001:2Jul 17-$0.15$4.85
$215.00$210.001:2Jul 2-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.80%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 7$18.400.521.7%7.80%9.51%35
$250.00Aug 7$14.400.456.0%6.10%12.05%214
$245.00Jul 31$14.200.473.8%6.02%9.85%11
$240.00Jul 24$13.900.501.7%5.89%7.60%21
$250.00Jul 31$12.600.446.0%5.34%11.29%16
$237.50Jul 17$12.200.510.7%5.17%5.82%813
$245.00Jul 24$11.850.463.8%5.02%8.85%118
$260.00Aug 7$11.550.3810.2%4.89%15.08%2--
$240.00Jul 17$11.150.481.7%4.73%6.44%882.8K
$255.00Jul 31$11.050.408.1%4.68%12.75%25

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 6,943
Total Puts 5,001
Put/Call Ratio 0.72
Net Difference 1,942

Prior's Put/Call Breakdown

Total Calls 11,156
Total Puts 14,859
Put/Call Ratio 1.33
Net Difference -3,703

Prior 7-Day Put/Call Summary

Total Calls 68,745
Total Puts 63,762
Average Put/Call Ratio 0.91
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