FSLR - Options Database

FSLR

FIRST SOLAR INC

$199.24 -1.65%

$198.99 (-0.13%)🌙

as of 07/29 06:03 PM

(7/29 15:06) ◀

Wednesday, July 29, 2026 (6:03pm)

▶ (7/30 14:06)

◀ 7/29 18:03 ▶

Option Volume

Detail

ℹ

Current (07/29) 7,489

Calls: 5,532 (74%)

Puts: 1,957 (26%)

Prior (07/28) 13,140

Calls: 5,250 (40%)

Puts: 7,890 (60%)

Current vs Prior -43.01%

Calls: +5.37% (Calls)

Puts: -75.20% (Puts)

Prior 7-Day Total 114,435

Calls: 68,147 (60%)

Puts: 46,288 (40%)

Prior 7-Day Average 16,347

Calls: 9,735 (60%)

Puts: 6,612 (40%)

Current vs Prior 7-Day Avg -54.19%

Calls: -43.18%

Puts: -70.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $9.91M

Calls: $6.35M (64%)

Puts: $3.56M (36%)

Prior (07/28) $20.30M

Calls: $5.25M (26%)

Puts: $15.05M (74%)

Current vs Prior -51.17%

Calls: +20.94%

Puts: -76.32%

Prior 7-Day Total $140.81M

Calls: $57.27M (41%)

Puts: $83.54M (59%)

Prior 7-Day Average $20.12M

Calls: $8.18M (41%)

Puts: $11.93M (59%)

Current vs Prior 7-Day Avg -50.72%

Calls: -22.39%

Puts: -70.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.35

Prior (07/28) 1.50

Current vs Prior -76.46%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -56.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29) 564,202

Calls: 359,929 (64%)

Puts: 204,273 (36%)

Prior (07/28) 555,726

Calls: 357,024 (64%)

Puts: 198,702 (36%)

Current vs Prior +1.53%

Prior 7-Day Total 3,081,073

Calls: 1,992,493 (65%)

Puts: 1,088,580 (35%)

Prior 7-Day Average 440,153

Calls: 284,641 (65%)

Puts: 155,511 (35%)

Current vs Prior 7-Day Avg +28.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 9.06% | 12.60%17.33% | 23.33%

Prior 10.45% | 13.31%18.09% | 25.83%

Current vs Prior -13.30% | -5.30%-4.20% | -9.69%

Prior 7-Day Avg 7.60% | 12.66%18.33% | 25.46%

Current vs 7-Day Avg +19.34% | -0.48%-5.43% | -8.38%

Prior 7-Day Eod 10.45% | 13.31%18.09% | 25.83%

Current vs 7-Day Eod -13.30% | -5.30%-4.20% | -9.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.12% | 16.12%

Calls: 26.53% | 17.23%

Puts: 19.71% | 15.00%

Prior 21.84% | 16.41%

Calls: 19.42% | 17.27%

Puts: 24.25% | 15.56%

Current vs Prior +5.86% | -1.77%

Prior 7-Day Avg 15.76% | 12.73%

Calls: 14.34% | 14.56%

Puts: 17.18% | 10.91%

Current vs 7-Day Avg +46.69% | +26.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.35M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (5,532 calls vs 1,957 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 30 of results (avg 8.5%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	41.40	43.90	$42.65	5.9%	--	0.88	12
$165.00	Aug 21	37.40	40.15	$38.78	7.1%	--	0.85	10
$165.00	Aug 7	34.80	37.45	$36.13	7.3%	--	0.92	14
$170.00	Aug 21	33.55	36.15	$34.85	7.5%	--	0.80	29
$165.00	Sep 4	39.00	42.05	$40.53	7.5%	2	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	35.35	37.75	$36.55	6.6%	--	0.71	489
$230.00	Jul 31	30.00	32.05	$31.03	6.6%	4	0.91	53
$230.00	Aug 7	31.75	34.40	$33.08	8.0%	1	0.81	25
$225.00	Aug 7	27.60	30.00	$28.80	8.3%	2	0.76	25
$225.00	Aug 28	32.80	35.70	$34.25	8.5%	--	0.65	53

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. 81 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	34.80	37.45	$36.13	7.3%	--	0.92	14
$172.50	Jul 31	26.70	29.15	$27.92	8.8%	28	0.92	--
$160.00	Aug 14	40.00	43.15	$41.58	7.6%	--	0.89	81
$160.00	Aug 21	41.40	43.90	$42.65	5.9%	--	0.88	12
$165.00	Aug 14	35.75	38.90	$37.33	8.4%	--	0.87	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 31	34.45	37.55	$36.00	8.6%	1	0.95	22
$232.50	Jul 31	32.25	35.25	$33.75	8.9%	2	0.93	9
$230.00	Jul 31	30.00	32.05	$31.03	6.6%	4	0.91	53
$227.50	Jul 31	27.35	30.70	$29.03	11.5%	2	0.86	2
$225.00	Jul 31	25.65	28.55	$27.10	10.7%	--	0.85	23

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 2.3K, top 593)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	15.20	17.35	$16.27	13.2%	593	0.53	276
$215.00	Aug 7	4.75	7.55	$6.15	45.5%	86	0.34	125
$205.00	Aug 7	8.15	10.95	$9.55	29.3%	84	0.46	129
$210.00	Aug 7	6.30	9.15	$7.73	36.9%	67	0.40	48
$190.00	Jul 31	12.35	15.45	$13.90	22.3%	60	0.70	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	0.60	1.53	$1.07	86.9%	105	0.10	59
$180.00	Jul 31	1.50	2.35	$1.93	44.0%	66	0.16	292
$170.00	Jul 31	0.10	1.09	$0.60	165.0%	52	0.06	109
$160.00	Aug 7	0.00	2.63	$1.32	199.2%	45	0.08	1
$185.00	Aug 7	4.00	6.90	$5.45	53.2%	45	0.28	50

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 74.5%, max 112.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Jul 31	Aug 21	165.1%	84.4%	95.6%	2	53
$180.00	Jul 31	Aug 28	152.4%	79.7%	91.2%	--	36
$220.00	Jul 31	Aug 28	148.1%	78.1%	89.6%	18	238
$225.00	Jul 31	Aug 28	153.8%	81.5%	88.6%	24	141
$190.00	Jul 31	Aug 28	148.7%	79.3%	87.4%	60	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Aug 21	168.4%	79.2%	112.6%	5	554
$175.00	Jul 31	Sep 4	149.0%	75.9%	96.4%	105	93
$165.00	Jul 31	Aug 28	153.5%	78.5%	95.7%	35	30
$227.50	Jul 31	Aug 21	165.1%	84.4%	95.6%	2	12
$190.00	Jul 31	Sep 4	148.7%	76.5%	94.3%	18	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 14.62, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$235.00	Jul 31	$0.17	$2.33	$0.17	13.71	$232.67
$217.50	$220.00	Aug 7	$0.18	$2.32	$0.18	12.89	$217.68
$222.50	$225.00	Aug 7	$0.24	$2.26	$0.24	9.42	$222.74
$230.00	$232.50	Jul 31	$0.29	$2.21	$0.29	7.62	$230.29
$227.50	$230.00	Aug 14	$0.32	$2.18	$0.32	6.81	$227.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 31	$0.16	$2.34	$0.16	14.62	$167.34
$175.00	$172.50	Jul 31	$0.17	$2.33	$0.17	13.71	$174.83
$165.00	$160.00	Aug 14	$0.38	$4.62	$0.38	12.16	$164.62
$182.50	$180.00	Jul 31	$0.29	$2.21	$0.29	7.62	$182.21
$172.50	$170.00	Jul 31	$0.30	$2.20	$0.30	7.33	$172.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 9.87, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$180.00	Jul 31	$6.77	$6.77	$0.73	9.27	$179.27
$165.00	$170.00	Aug 7	$4.45	$4.45	$0.55	8.09	$169.45
$160.00	$165.00	Aug 14	$4.25	$4.25	$0.75	5.67	$164.25
$170.00	$175.00	Aug 7	$4.05	$4.05	$0.95	4.26	$174.05
$182.50	$187.50	Jul 31	$3.95	$3.95	$1.05	3.76	$186.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Aug 14	$2.27	$2.27	$0.23	9.87	$222.73
$235.00	$232.50	Jul 31	$2.25	$2.25	$0.25	9.00	$232.75
$225.00	$222.50	Jul 31	$2.20	$2.20	$0.30	7.33	$222.80
$230.00	$225.00	Aug 7	$4.28	$4.28	$0.72	5.94	$225.72
$220.00	$217.50	Jul 31	$2.05	$2.05	$0.45	4.56	$217.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $3.23, cheapest $0.69)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Aug 14	Aug 21	$1.07	92.3%	79.2%
$165.00	Aug 7	Aug 14	$1.20	89.8%	87.2%
$227.50	Jul 31	Aug 7	$1.45	165.1%	95.1%
$235.00	Jul 31	Aug 7	$1.50	142.7%	93.4%
$230.00	Jul 31	Aug 7	$1.86	148.0%	95.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 31	Aug 7	$0.69	153.5%	89.8%
$160.00	Jul 31	Aug 7	$1.02	168.4%	107.3%
$170.00	Jul 31	Aug 7	$1.59	149.5%	98.5%
$225.00	Jul 31	Aug 7	$1.70	153.8%	97.8%
$175.00	Jul 31	Aug 7	$1.76	149.0%	94.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 8.52% of stock, avg 15.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 31	$9.53	$7.45	$16.98	$180.52	$214.48	8.52%
$200.00	Jul 31	$8.48	$8.53	$17.01	$182.99	$217.01	8.54%
$195.00	Jul 31	$10.88	$6.50	$17.38	$177.62	$212.38	8.72%
$202.50	Jul 31	$7.32	$10.30	$17.62	$184.88	$220.12	8.84%
$192.50	Jul 31	$12.53	$5.28	$17.81	$174.69	$210.31	8.94%
$205.00	Jul 31	$6.35	$11.75	$18.10	$186.90	$223.10	9.08%
$190.00	Jul 31	$13.90	$4.35	$18.25	$171.75	$208.25	9.16%
$207.50	Jul 31	$5.43	$13.35	$18.78	$188.72	$226.28	9.43%
$210.00	Jul 31	$4.22	$14.93	$19.15	$190.85	$229.15	9.61%
$187.50	Jul 31	$15.55	$3.64	$19.19	$168.31	$206.69	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 4.09% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Jul 31	$3.79	$4.35	$8.14	$181.86	$220.64
$210.00	$190.00	Jul 31	$4.22	$4.35	$8.57	$181.43	$218.57
$212.50	$192.50	Jul 31	$3.79	$5.28	$9.07	$183.43	$221.57
$210.00	$192.50	Jul 31	$4.22	$5.28	$9.50	$183.00	$219.50
$207.50	$190.00	Jul 31	$5.43	$4.35	$9.78	$180.22	$217.28
$212.50	$195.00	Jul 31	$3.79	$6.50	$10.29	$184.71	$222.79
$205.00	$190.00	Jul 31	$6.35	$4.35	$10.70	$179.30	$215.70
$207.50	$192.50	Jul 31	$5.43	$5.28	$10.71	$181.79	$218.21
$210.00	$195.00	Jul 31	$4.22	$6.50	$10.72	$184.28	$220.72
$212.50	$197.50	Jul 31	$3.79	$7.45	$11.24	$186.26	$223.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 32.33, avg credit $2.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Aug 28	$4.85	$0.15	32.33	$190.15	$204.85
165/170	175/180	Aug 7	$4.75	$0.25	19.00	$165.25	$179.75
188/190	192/195	Jul 31	$2.36	$0.14	16.86	$187.64	$194.86
195/200	205/210	Aug 28	$4.65	$0.35	13.29	$195.35	$209.65
185/188	200/202	Aug 21	$2.32	$0.18	12.89	$185.18	$202.32
165/168	172/180	Jul 31	$6.93	$0.57	12.16	$160.57	$179.43
165/170	175/180	Aug 28	$4.61	$0.39	11.82	$165.39	$179.61
192/195	202/205	Aug 7	$2.30	$0.20	11.50	$192.70	$204.80
180/182	200/202	Aug 21	$2.29	$0.21	10.90	$180.21	$202.29
190/192	195/198	Jul 31	$2.28	$0.22	10.36	$190.22	$197.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 31	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	Aug 7	$0.08	$2.42	30.25
$222.50	$225.00	$227.50	Jul 31	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Aug 7	$0.10	$2.40	24.00
$202.50	$205.00	$207.50	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 14	$0.09	$4.91	54.56
$190.00	$195.00	$200.00	Aug 28	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00
$225.00	$227.50	$230.00	Jul 31	$0.07	$2.43	34.71
$197.50	$200.00	$202.50	Aug 7	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-7.87, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$205.00	1:2	Sep 4	-$7.87	$12.13
$210.00	$220.00	1:2	Aug 14	-$4.18	$5.82
$230.00	$235.00	1:2	Aug 7	-$1.25	$3.75
$227.50	$230.00	1:2	Jul 31	-$0.23	$2.27
$232.50	$235.00	1:2	Jul 31	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Sep 4	-$6.62	$8.38
$180.00	$170.00	1:2	Aug 28	-$2.57	$7.43
$185.00	$175.00	1:2	Sep 4	-$4.36	$5.64
$165.00	$160.00	1:2	Jul 31	-$0.25	$4.75
$170.00	$165.00	1:2	Aug 14	-$1.44	$3.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.51%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 28	$16.95	0.54	0.4%	8.51%	8.89%	5	11
$205.00	Sep 4	$16.10	0.51	2.9%	8.08%	10.97%	22	9
$200.00	Aug 21	$15.20	0.53	0.4%	7.63%	8.01%	593	276
$205.00	Aug 28	$14.55	0.50	2.9%	7.30%	10.19%	19	64
$210.00	Sep 4	$14.15	0.47	5.4%	7.10%	12.50%	8	7
$205.00	Aug 21	$13.90	0.49	2.9%	6.98%	9.87%	--	91
$202.50	Aug 21	$13.70	0.51	1.6%	6.88%	8.51%	4	29
$200.00	Aug 14	$13.35	0.53	0.4%	6.70%	7.08%	16	6
$210.00	Aug 28	$12.55	0.46	5.4%	6.30%	11.70%	--	160
$202.50	Aug 14	$12.40	0.51	1.6%	6.22%	7.86%	15	2

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 5,532

Total Puts 1,957

Put/Call Ratio 0.35

Net Difference 3,575

Prior's Put/Call Breakdown

Total Calls 5,250

Total Puts 7,890

Put/Call Ratio 1.50

Net Difference -2,640

Prior 7-Day Put/Call Summary

Total Calls 68,147

Total Puts 46,288

Average Put/Call Ratio 0.80

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card