FSLR - Options Database

FSLR

FIRST SOLAR INC

$211.76 +2.79%

(7/31 15:05) ◀

Friday, July 31, 2026 (3:12pm)

▶ (7/31 18:04)

◀ 7/31 15:12 ▶

Option Volume

Detail

ℹ

Current (07/31) 28,076

Calls: 21,953 (78%)

Puts: 6,123 (22%)

Prior (07/30) 19,292

Calls: 12,339 (64%)

Puts: 6,953 (36%)

Current vs Prior +45.53%

Calls: +77.92% (Calls)

Puts: -11.94% (Puts)

Prior 7-Day Total 85,380

Calls: 52,047 (61%)

Puts: 33,333 (39%)

Prior 7-Day Average 12,197

Calls: 7,435 (61%)

Puts: 4,761 (39%)

Current vs Prior 7-Day Avg +130.19%

Calls: +195.25%

Puts: +28.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $22.98M

Calls: $17.71M (77%)

Puts: $5.27M (23%)

Prior (07/30) $18.64M

Calls: $12.79M (69%)

Puts: $5.86M (31%)

Current vs Prior +23.25%

Calls: +38.51%

Puts: -10.06%

Prior 7-Day Total $102.92M

Calls: $53.80M (52%)

Puts: $49.11M (48%)

Prior 7-Day Average $14.70M

Calls: $7.69M (52%)

Puts: $7.02M (48%)

Current vs Prior 7-Day Avg +56.30%

Calls: +130.45%

Puts: -24.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.28

Prior (07/30) 0.56

Current vs Prior -50.50%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -60.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31) 577,414

Calls: 368,702 (64%)

Puts: 208,712 (36%)

Prior (07/30) 567,817

Calls: 362,590 (64%)

Puts: 205,227 (36%)

Current vs Prior +1.69%

Prior 7-Day Total 3,125,999

Calls: 2,020,114 (65%)

Puts: 1,105,885 (35%)

Prior 7-Day Average 446,571

Calls: 288,587 (65%)

Puts: 157,983 (35%)

Current vs Prior 7-Day Avg +29.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.74% | 8.57%15.46% | 23.56%

Prior 7.82% | 11.35%17.01% | 24.58%

Current vs Prior -77.73% | -24.48%-9.15% | -4.12%

Prior 7-Day Avg 8.17% | 12.49%17.89% | 25.03%

Current vs 7-Day Avg -78.68% | -31.37%-13.61% | -5.84%

Prior 7-Day Eod 7.82% | 11.35%17.01% | 24.58%

Current vs 7-Day Eod -77.73% | -24.48%-9.15% | -4.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 133.13% | 18.08%

Calls: 58.57% | 19.49%

Puts: 207.69% | 16.67%

Prior 14.03% | 15.02%

Calls: 18.60% | 14.31%

Puts: 9.46% | 15.72%

Current vs Prior +848.90% | +20.37%

Prior 7-Day Avg 16.99% | 12.38%

Calls: 17.42% | 13.87%

Puts: 16.55% | 10.88%

Current vs 7-Day Avg +683.51% | +46.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($17.71M) vs puts ($5.27M). Dollar volume significantly above 7-day average (56% higher). Volume explosion - 130% above 7-day average (28,076 vs avg 12,197). Extreme bullish P/C ratio of 0.28 - heavy call buying (21,953 calls vs 6,123 puts).

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

🎯

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 39 of results (avg 8.2%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	42.85	45.65	$44.25	6.3%	--	0.90	29
$200.00	Aug 14	18.45	19.75	$19.10	6.8%	1	0.69	24
$222.50	Aug 21	11.10	11.90	$11.50	7.0%	10	0.44	53
$200.00	Aug 21	21.25	22.80	$22.03	7.0%	24	0.67	574
$197.50	Aug 21	22.60	24.35	$23.48	7.5%	1	0.69	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	40.35	43.20	$41.78	6.8%	1	0.78	3.7K
$240.00	Sep 4	35.80	38.35	$37.08	6.9%	7	0.67	16
$245.00	Sep 4	39.55	42.40	$40.97	7.0%	19	0.69	--
$215.00	Aug 28	17.95	19.25	$18.60	7.0%	17	0.48	14
$212.50	Aug 21	14.95	16.05	$15.50	7.1%	26	0.47	79

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. 113 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	33.15	36.45	$34.80	9.5%	2	1.00	1
$180.00	Jul 31	30.50	33.95	$32.23	10.7%	10	1.00	11
$195.00	Jul 31	15.50	18.95	$17.23	20.0%	25	1.00	32
$182.50	Jul 31	28.15	31.50	$29.83	11.2%	30	1.00	30
$187.50	Jul 31	23.00	26.45	$24.73	14.0%	21	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 31	3.65	6.95	$5.30	62.3%	12	1.00	14
$220.00	Jul 31	6.10	9.55	$7.83	44.1%	23	1.00	1.1K
$227.50	Jul 31	13.55	17.05	$15.30	22.9%	1	1.00	2
$230.00	Jul 31	16.00	19.50	$17.75	19.7%	6	1.00	47
$235.00	Jul 31	21.05	24.50	$22.78	15.1%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 13.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	8.25	11.25	$9.75	30.8%	1.9K	0.38	255
$220.00	Jul 31	0.00	0.01	$0.01	100.0%	1.0K	0.01	349
$210.00	Jul 31	1.77	3.00	$2.38	51.7%	365	0.75	748
$230.00	Jul 31	0.00	0.06	$0.03	200.0%	360	0.01	321
$240.00	Aug 7	1.00	1.65	$1.33	48.9%	357	0.13	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.00	0.54	$0.27	200.0%	336	0.10	475
$212.50	Jul 31	0.36	2.25	$1.31	144.3%	282	0.58	37
$210.00	Jul 31	0.20	0.77	$0.49	116.3%	246	0.25	708
$192.50	Jul 31	0.00	0.58	$0.29	200.0%	242	0.05	109
$200.00	Aug 7	2.82	3.95	$3.39	33.3%	235	0.26	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 385.4%, max 895.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Jul 31	Aug 14	776.7%	78.0%	895.9%	16	21
$232.50	Jul 31	Aug 21	708.6%	80.6%	779.0%	7	174
$185.00	Jul 31	Sep 4	572.0%	72.2%	691.9%	5	15
$180.00	Jul 31	Aug 28	512.7%	72.9%	603.8%	10	36
$197.50	Jul 31	Aug 21	502.2%	72.3%	594.2%	3	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 28	675.3%	77.4%	772.1%	24	355
$185.00	Jul 31	Sep 11	572.0%	69.0%	729.4%	51	109
$175.00	Jul 31	Sep 4	593.2%	74.8%	693.5%	41	333
$192.50	Jul 31	Aug 21	560.3%	73.7%	660.3%	244	426
$182.50	Jul 31	Aug 21	557.1%	74.3%	649.6%	21	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 37.46, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 31	$0.10	$2.40	$0.10	24.00	$215.10
$225.00	$227.50	Jul 31	$0.11	$2.39	$0.11	21.73	$225.11
$225.00	$227.50	Aug 21	$0.13	$2.37	$0.13	18.23	$225.13
$245.00	$250.00	Aug 7	$0.32	$4.68	$0.32	14.63	$245.32
$240.00	$242.50	Aug 14	$0.18	$2.32	$0.18	12.89	$240.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 7	$0.13	$4.87	$0.13	37.46	$179.87
$175.00	$170.00	Aug 7	$0.18	$4.82	$0.18	26.78	$174.82
$175.00	$170.00	Aug 14	$0.23	$4.77	$0.23	20.74	$174.77
$195.00	$192.50	Aug 7	$0.17	$2.33	$0.17	13.71	$194.83
$175.00	$170.00	Aug 21	$0.44	$4.56	$0.44	10.36	$174.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 28.41, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 7	$4.83	$4.83	$0.17	28.41	$179.83
$180.00	$182.50	Jul 31	$2.40	$2.40	$0.10	24.00	$182.40
$205.00	$207.50	Jul 31	$2.35	$2.35	$0.15	15.67	$207.35
$180.00	$185.00	Aug 7	$4.62	$4.62	$0.38	12.16	$184.62
$190.00	$195.00	Aug 7	$4.48	$4.48	$0.52	8.62	$194.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$237.50	Aug 14	$2.37	$2.37	$0.13	18.23	$237.63
$217.50	$215.00	Jul 31	$2.29	$2.29	$0.21	10.90	$215.21
$252.50	$250.00	Aug 7	$2.28	$2.28	$0.22	10.36	$250.22
$247.50	$235.00	Aug 7	$11.38	$11.38	$1.12	10.16	$236.12
$235.00	$230.00	Aug 7	$4.32	$4.32	$0.68	6.35	$230.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $3.26, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 31	Aug 7	$0.47	512.7%	71.8%
$250.00	Jul 31	Aug 7	$0.62	506.4%	76.1%
$185.00	Jul 31	Aug 7	$0.85	572.0%	67.6%
$245.00	Jul 31	Aug 7	$0.94	449.7%	76.0%
$187.50	Jul 31	Aug 7	$1.17	466.9%	71.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.09	675.3%	73.1%
$175.00	Jul 31	Aug 7	$0.27	593.2%	76.5%
$180.00	Jul 31	Aug 7	$0.40	512.7%	71.8%
$250.00	Jul 31	Aug 7	$0.47	506.4%	76.1%
$185.00	Jul 31	Aug 7	$0.54	572.0%	67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.04% of stock, avg 13.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 31	$0.90	$1.31	$2.21	$210.29	$214.71	1.04%
$210.00	Jul 31	$2.38	$0.49	$2.87	$207.13	$212.87	1.36%
$215.00	Jul 31	$0.20	$3.01	$3.21	$211.79	$218.21	1.52%
$207.50	Jul 31	$4.88	$0.12	$5.00	$202.50	$212.50	2.36%
$217.50	Jul 31	$0.10	$5.30	$5.40	$212.10	$222.90	2.55%
$205.00	Jul 31	$7.23	$0.27	$7.50	$197.50	$212.50	3.54%
$220.00	Jul 31	$0.01	$7.83	$7.84	$212.16	$227.84	3.70%
$202.50	Jul 31	$9.70	$0.47	$10.17	$192.33	$212.67	4.80%
$222.50	Jul 31	$0.41	$10.38	$10.79	$211.71	$233.29	5.10%
$200.00	Jul 31	$12.30	$0.05	$12.35	$187.65	$212.35	5.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.10% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$207.50	Jul 31	$0.10	$0.12	$0.22	$207.28	$217.72
$215.00	$207.50	Jul 31	$0.20	$0.12	$0.32	$207.18	$215.32
$217.50	$205.00	Jul 31	$0.10	$0.27	$0.37	$204.63	$217.87
$215.00	$205.00	Jul 31	$0.20	$0.27	$0.47	$204.53	$215.47
$222.50	$207.50	Jul 31	$0.41	$0.12	$0.53	$206.97	$223.03
$217.50	$202.50	Jul 31	$0.10	$0.47	$0.57	$201.93	$218.07
$217.50	$210.00	Jul 31	$0.10	$0.49	$0.59	$209.41	$218.09
$217.50	$197.50	Jul 31	$0.10	$0.50	$0.60	$196.90	$218.10
$215.00	$202.50	Jul 31	$0.20	$0.47	$0.67	$201.83	$215.67
$222.50	$205.00	Jul 31	$0.41	$0.27	$0.68	$204.32	$223.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 32.33, avg credit $3.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/190	195/205	Sep 4	$9.70	$0.30	32.33	$180.30	$204.70
200/205	210/215	Aug 28	$4.82	$0.18	26.78	$200.18	$214.82
215/220	225/230	Aug 28	$4.82	$0.18	26.78	$215.18	$229.82
170/175	180/185	Aug 7	$4.80	$0.20	24.00	$170.20	$184.80
208/210	215/218	Aug 14	$2.38	$0.12	19.83	$207.62	$217.38
200/205	220/225	Sep 11	$4.75	$0.25	19.00	$200.25	$224.75
195/200	210/215	Aug 28	$4.72	$0.28	16.86	$195.28	$214.72
192/195	198/200	Aug 21	$2.35	$0.15	15.67	$192.65	$199.85
175/180	190/195	Aug 21	$4.69	$0.31	15.13	$175.31	$194.69
170/175	190/195	Aug 7	$4.66	$0.34	13.71	$170.34	$194.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.06	$4.94	82.33
$170.00	$175.00	$180.00	Aug 7	$0.09	$4.91	54.56
$240.00	$245.00	$250.00	Aug 21	$0.09	$4.91	54.56
$217.50	$220.00	$222.50	Aug 14	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 21	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 28	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 14	$0.11	$4.89	44.45
$232.50	$235.00	$237.50	Jul 31	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 14	$0.12	$4.88	40.67
$227.50	$230.00	$232.50	Jul 31	$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. 79 found (best net $-7.75, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$235.00	1:2	Sep 4	-$7.75	$7.25
$245.00	$250.00	1:2	Aug 7	-$0.31	$4.69
$240.00	$245.00	1:2	Aug 7	-$0.57	$4.43
$215.00	$217.50	1:2	Jul 31	$0.00	$2.50
$250.00	$252.50	1:2	Jul 31	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Sep 4	-$2.80	$7.20
$220.00	$205.00	1:2	Sep 11	-$8.06	$6.94
$180.00	$175.00	1:2	Aug 7	-$0.15	$4.85
$200.00	$190.00	1:2	Sep 4	-$5.17	$4.83
$180.00	$175.00	1:2	Aug 14	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 8.83%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 11	$18.70	0.53	1.5%	8.83%	10.36%	2	--
$220.00	Sep 11	$16.95	0.50	3.9%	8.00%	11.90%	2	--
$215.00	Aug 28	$15.85	0.53	1.5%	7.48%	9.01%	3	23
$220.00	Sep 4	$14.90	0.49	3.9%	7.04%	10.93%	1	1
$225.00	Sep 11	$14.75	0.46	6.2%	6.97%	13.22%	1	1
$212.50	Aug 21	$14.60	0.54	0.3%	6.89%	7.24%	7	275
$220.00	Aug 28	$14.05	0.49	3.9%	6.63%	10.53%	7	81
$215.00	Aug 21	$13.95	0.51	1.5%	6.59%	8.12%	14	99
$217.50	Aug 21	$12.90	0.49	2.7%	6.09%	8.80%	20	42
$225.00	Aug 28	$12.20	0.45	6.2%	5.76%	12.01%	4	26

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 21,953

Total Puts 6,123

Put/Call Ratio 0.28

Net Difference 15,830

Prior's Put/Call Breakdown

Total Calls 12,339

Total Puts 6,953

Put/Call Ratio 0.56

Net Difference 5,386

Prior 7-Day Put/Call Summary

Total Calls 52,047

Total Puts 33,333

Average Put/Call Ratio 0.71

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