Tour v292
FSLR
FIRST SOLAR INC
$233.06 +3.78%
$238.11 (+2.17%)🌙
as of 07/06 06:01 PM
(7/6 15:05) ◀
|
Monday, July 6, 2026 (6:01pm)
January 2026
|
▶ (7/7 15:06)
◀ 7/6 18:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 21,589
Calls: 5,912 (27%)
Puts: 15,677 (73%)
Prior (07/02) 14,276
Calls: 4,502 (32%)
Puts: 9,774 (68%)
Current vs Prior +51.23%
Calls: +31.32% (Calls)
Puts: +60.39% (Puts)
Prior 7-Day Total 97,222
Calls: 51,331 (53%)
Puts: 45,891 (47%)
Prior 7-Day Average 16,203
Calls: 7,333 (53%)
Puts: 6,555 (47%)
Current vs Prior 7-Day Avg +33.24%
Calls: -19.38%
Puts: +139.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $32.62M
Calls: $5.22M (16%)
Puts: $27.40M (84%)
Prior (07/02) $12.40M
Calls: $4.54M (37%)
Puts: $7.86M (63%)
Current vs Prior +162.97%
Calls: +14.88%
Puts: +248.46%
Prior 7-Day Total $98.57M
Calls: $45.61M (46%)
Puts: $52.96M (54%)
Prior 7-Day Average $16.43M
Calls: $6.52M (46%)
Puts: $7.57M (54%)
Current vs Prior 7-Day Avg +98.56%
Calls: -19.96%
Puts: +262.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.65
Prior (07/02) 2.17
Current vs Prior +22.14%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +166.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 557,304
Calls: 357,257 (64%)
Puts: 200,047 (36%)
Prior (07/02) 565,246
Calls: 365,450 (65%)
Puts: 199,796 (35%)
Current vs Prior -1.41%
Prior 7-Day Total 2,981,273
Calls: 1,908,030 (64%)
Puts: 1,073,243 (36%)
Prior 7-Day Average 496,878
Calls: 318,005 (64%)
Puts: 178,873 (36%)
Current vs Prior 7-Day Avg +12.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.74% | 9.98%9.98% | 22.84%
Prior 7.48% | 11.10%-- | --
Current vs Prior -9.95% | -10.14%-- | --
Prior 7-Day Avg 6.73% | 10.71%-- | --
Current vs 7-Day Avg +0.14% | -6.88%-- | --
Prior 7-Day Eod 7.48% | 11.10%-- | --
Current vs 7-Day Eod -9.95% | -10.14%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 10.12%
Calls: 8.69% | 9.19%
Puts: 6.54% | 11.06%
Prior 116.91% | 16.24%
Calls: 135.98% | 18.66%
Puts: 97.83% | 13.82%
Current vs Prior -93.48% | -37.68%
Prior 7-Day Avg 40.75% | 17.10%
Calls: 42.58% | 18.99%
Puts: 38.91% | 15.20%
Current vs 7-Day Avg -81.30% | -40.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($27.40M) vs calls ($5.22M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (99% higher). Above-average activity with volume up 51% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 37 of results (avg 8.0%, best 5.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1042.3044.65$43.475.4%--1.0017
$195.00Jul 1738.1540.55$39.356.1%--0.9392
$190.00Jul 1742.8545.60$44.236.2%--0.9521
$195.00Jul 1037.3039.70$38.506.2%--1.0012
$200.00Jul 1733.7536.05$34.906.6%--0.912.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 1038.1540.50$39.336.0%100.9810
$245.00Jul 1717.2518.50$17.887.0%200.6344
$265.00Jul 2434.3036.80$35.557.0%10.7796
$270.00Jul 1035.4038.00$36.707.1%--0.97129
$275.00Jul 1741.4544.55$43.007.2%50.9011

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. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1042.3044.65$43.475.4%--1.0017
$195.00Jul 1037.3039.70$38.506.2%--1.0012
$200.00Jul 1032.4034.80$33.607.1%--1.0028
$190.00Jul 1742.8545.60$44.236.2%--0.9521
$195.00Jul 1738.1540.55$39.356.1%--0.9392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 1038.1540.50$39.336.0%100.9810
$275.00Jul 1040.3043.45$41.887.5%60.9775
$270.00Jul 1035.4038.00$36.707.1%--0.97129
$265.00Jul 1030.9033.90$32.409.3%--0.9485
$260.00Jul 1026.1528.80$27.489.6%--0.9064

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 11.8K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 101.672.30$1.9931.7%8550.20344
$275.00Jul 100.100.26$0.1888.9%2740.03218
$265.00Jul 100.021.00$0.51192.2%2060.06282
$235.00Jul 179.5010.90$10.2013.7%1740.51119
$270.00Jul 171.562.60$2.0850.0%1540.142.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 105.256.10$5.6815.0%1.4K0.424.4K
$210.00Aug 149.5511.90$10.7321.9%1.1K0.28--
$240.00Jul 1713.9015.20$14.558.9%1.0K0.573.4K
$230.00Jul 2410.5012.65$11.5818.6%1.0K0.432.5K
$220.00Jul 319.5511.95$10.7522.3%1.0K0.342.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 8.2%, max 20.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Jul 10Jul 1785.7%71.2%20.3%11351
$252.50Jul 10Jul 1780.6%70.1%15.0%12154
$190.00Jul 10Jul 2477.4%67.9%14.1%--36
$232.50Jul 10Jul 1775.8%66.5%13.9%75358
$242.50Jul 10Jul 1778.1%68.7%13.8%1692
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Jul 10Jul 2475.0%63.0%19.1%511
$242.50Jul 10Jul 2478.1%67.3%16.1%233
$247.50Jul 10Jul 2477.9%67.1%16.1%252
$252.50Jul 10Jul 1780.6%70.1%15.0%--37
$232.50Jul 10Jul 1775.8%66.5%13.9%55114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 24.00, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$257.50Jul 17$0.10$2.40$0.1024.00$255.10
$262.50$265.00Jul 10$0.14$2.36$0.1416.86$262.64
$262.50$265.00Jul 17$0.16$2.34$0.1614.63$262.66
$250.00$252.50Jul 10$0.19$2.31$0.1912.16$250.19
$260.00$262.50Jul 10$0.23$2.27$0.239.87$260.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.35$4.65$0.3513.29$199.65
$210.00$205.00Jul 17$0.35$4.65$0.3513.29$209.65
$195.00$190.00Jul 17$0.38$4.62$0.3812.16$194.62
$205.00$200.00Jul 24$0.39$4.61$0.3911.82$204.61
$200.00$195.00Jul 24$0.45$4.55$0.4510.11$199.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 49.00, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 10$4.90$4.90$0.1049.00$199.90
$190.00$195.00Jul 17$4.88$4.88$0.1240.67$194.88
$200.00$210.00Jul 10$9.45$9.45$0.5517.18$209.45
$222.50$225.00Jul 10$2.23$2.23$0.278.26$224.73
$195.00$200.00Jul 17$4.45$4.45$0.558.09$199.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$260.00Jul 17$4.47$4.47$0.538.43$260.53
$257.50$255.00Jul 10$2.22$2.22$0.287.93$255.28
$255.00$252.50Jul 10$2.18$2.18$0.326.81$252.82
$270.00$265.00Jul 10$4.30$4.30$0.706.14$265.70
$255.00$252.50Jul 17$2.15$2.15$0.356.14$252.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.59, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 10Jul 17$0.7677.4%75.4%
$195.00Jul 10Jul 17$0.8573.7%75.3%
$200.00Jul 10Jul 17$1.3073.1%72.5%
$275.00Jul 10Jul 17$1.3980.2%73.8%
$277.50Jul 10Jul 17$1.3977.9%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 10Jul 17$0.6277.4%75.4%
$195.00Jul 10Jul 17$0.9773.7%75.3%
$275.00Jul 10Jul 17$1.1280.2%73.8%
$200.00Jul 10Jul 17$1.2473.1%72.5%
$270.00Jul 10Jul 17$1.3073.4%73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.24% of stock, avg 13.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Jul 10$6.45$8.10$14.55$220.45$249.556.24%
$230.00Jul 10$8.93$5.68$14.61$215.39$244.616.27%
$232.50Jul 10$7.60$7.07$14.67$217.83$247.176.29%
$237.50Jul 10$5.40$9.65$15.05$222.45$252.556.46%
$227.50Jul 10$10.35$4.75$15.10$212.40$242.606.48%
$225.00Jul 10$11.95$3.78$15.73$209.27$240.736.75%
$240.00Jul 10$4.50$11.38$15.88$224.12$255.886.81%
$222.50Jul 10$14.18$2.88$17.06$205.44$239.567.32%
$242.50Jul 10$3.83$13.23$17.06$225.44$259.567.32%
$245.00Jul 10$2.94$14.68$17.62$227.38$262.627.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 2.50% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$222.50Jul 10$2.94$2.88$5.82$216.68$250.82
$242.50$222.50Jul 10$3.83$2.88$6.71$215.79$249.21
$245.00$225.00Jul 10$2.94$3.78$6.72$218.28$251.72
$240.00$222.50Jul 10$4.50$2.88$7.38$215.12$247.38
$242.50$225.00Jul 10$3.83$3.78$7.61$217.39$250.11
$245.00$227.50Jul 10$2.94$4.75$7.69$219.81$252.69
$237.50$222.50Jul 10$5.40$2.88$8.28$214.22$245.78
$240.00$225.00Jul 10$4.50$3.78$8.28$216.72$248.28
$242.50$227.50Jul 10$3.83$4.75$8.58$218.92$251.08
$245.00$230.00Jul 10$2.94$5.68$8.62$221.38$253.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 24.00, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212220/222Jul 10$2.40$0.1024.00$210.10$222.40
228/230235/238Jul 24$2.38$0.1219.83$227.62$237.38
232/235238/240Jul 17$2.37$0.1318.23$232.63$239.87
225/230240/245Jul 31$4.73$0.2717.52$225.27$244.73
202/205210/215Jul 10$4.67$0.3314.15$200.33$214.67
230/235245/250Jul 31$4.65$0.3513.29$230.35$249.65
222/225228/230Jul 10$2.32$0.1812.89$222.68$229.82
205/208210/215Jul 10$4.62$0.3812.16$202.88$214.62
215/218220/222Jul 10$2.30$0.2011.50$215.20$222.30
225/228230/232Jul 10$2.30$0.2011.50$225.20$232.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 10$0.07$4.9370.43
$250.00$255.00$260.00Jul 24$0.14$4.8634.71
$245.00$250.00$255.00Jul 24$0.17$4.8328.41
$227.50$230.00$232.50Jul 10$0.09$2.4126.78
$260.00$262.50$265.00Jul 10$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Jul 24$0.08$4.9261.50
$255.00$260.00$265.00Jul 24$0.10$4.9049.00
$260.00$265.00$270.00Jul 31$0.10$4.9049.00
$217.50$220.00$222.50Jul 10$0.07$2.4334.71
$222.50$225.00$227.50Jul 10$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. 65 found (best net $-1.71, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$275.001:2Aug 14-$4.81$10.19
$190.00$210.001:2Jul 24-$11.41$8.59
$245.00$260.001:2Aug 14-$7.86$7.14
$210.00$225.001:2Jul 24-$8.63$6.37
$230.00$245.001:2Aug 14-$11.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 14-$1.71$18.29
$260.00$240.001:2Jul 31-$7.91$12.09
$200.00$190.001:2Jul 31-$1.92$8.08
$195.00$190.001:2Jul 17-$0.27$4.73
$195.00$190.001:2Jul 24-$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 7.92%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Aug 7$18.450.540.8%7.92%8.75%21
$235.00Jul 31$16.600.530.8%7.12%7.96%325
$240.00Aug 7$16.500.503.0%7.08%10.06%--10
$245.00Aug 14$16.200.475.1%6.95%12.07%17--
$240.00Jul 31$15.000.493.0%6.44%9.41%54
$245.00Jul 31$13.150.455.1%5.64%10.77%83
$235.00Jul 24$12.400.510.8%5.32%6.15%1112
$250.00Aug 7$12.200.427.3%5.23%12.50%317
$255.00Aug 7$11.250.399.4%4.83%14.24%13
$250.00Jul 31$11.100.417.3%4.76%12.03%1810

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 5,912
Total Puts 15,677
Put/Call Ratio 2.65
Net Difference -9,765

Prior's Put/Call Breakdown

Total Calls 4,502
Total Puts 9,774
Put/Call Ratio 2.17
Net Difference -5,272

Prior 7-Day Put/Call Summary

Total Calls 51,331
Total Puts 45,891
Average Put/Call Ratio 1.00
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