FSLR - Options Database

FSLR

FIRST SOLAR INC

$211.03 +2.44%

$210.00 (-0.49%)🌙

as of 07/31 06:04 PM

(7/31 15:12) ◀

Friday, July 31, 2026 (6:04pm)

▶ (8/3 15:05)

◀ 7/31 18:04 ▶

Option Volume

Detail

ℹ

Current (07/31) 31,022

Calls: 24,254 (78%)

Puts: 6,768 (22%)

Prior (07/30) 19,292

Calls: 12,339 (64%)

Puts: 6,953 (36%)

Current vs Prior +60.80%

Calls: +96.56% (Calls)

Puts: -2.66% (Puts)

Prior 7-Day Total 100,574

Calls: 64,885 (65%)

Puts: 35,689 (35%)

Prior 7-Day Average 14,367

Calls: 9,269 (65%)

Puts: 5,098 (35%)

Current vs Prior 7-Day Avg +115.91%

Calls: +161.66%

Puts: +32.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $25.34M

Calls: $18.52M (73%)

Puts: $6.82M (27%)

Prior (07/30) $18.64M

Calls: $12.79M (69%)

Puts: $5.86M (31%)

Current vs Prior +35.90%

Calls: +44.84%

Puts: +16.39%

Prior 7-Day Total $114.30M

Calls: $62.78M (55%)

Puts: $51.53M (45%)

Prior 7-Day Average $16.33M

Calls: $8.97M (55%)

Puts: $7.36M (45%)

Current vs Prior 7-Day Avg +55.18%

Calls: +106.54%

Puts: -7.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.28

Prior (07/30) 0.56

Current vs Prior -50.48%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -59.73%

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 3,546,300

Calls: 2,274,636 (64%)

Puts: 1,271,664 (36%)

Prior 7-Day Average 506,614

Calls: 324,948 (64%)

Puts: 181,666 (36%)

Current vs Prior 7-Day Avg +13.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.42% | 8.20%15.12% | 23.36%

Prior 7.82% | 11.35%17.01% | 24.58%

Current vs Prior +4.77% | +8.39%-11.12% | -4.94%

Prior 7-Day Avg 8.71% | 12.63%17.82% | 25.00%

Current vs 7-Day Avg -5.93% | -2.62%-15.16% | -6.56%

Prior 7-Day Eod 1.74% | 8.57%17.01% | 24.58%

Current vs 7-Day Eod +370.46% | +43.53%-11.12% | -4.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 115.77% | 16.77%

Calls: 49.12% | 16.70%

Puts: 182.42% | 16.83%

Prior 14.03% | 15.02%

Calls: 18.60% | 14.31%

Puts: 9.46% | 15.72%

Current vs Prior +725.16% | +11.65%

Prior 7-Day Avg 33.61% | 13.77%

Calls: 17.67% | 14.49%

Puts: 16.38% | 11.60%

Current vs 7-Day Avg +244.41% | +21.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($18.52M). Dollar volume significantly above 7-day average (55% higher). Above-average activity with volume up 61% vs prior. Volume explosion - 116% above 7-day average (31,022 vs avg 14,367).

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 30 of results (avg 8.7%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	41.85	44.80	$43.33	6.8%	2	0.91	29
$170.00	Sep 4	44.40	47.65	$46.03	7.1%	2	0.86	3
$170.00	Aug 7	39.45	42.85	$41.15	8.3%	--	0.99	79
$180.00	Aug 21	33.50	36.45	$34.98	8.4%	2	0.83	4
$175.00	Aug 28	38.95	42.50	$40.73	8.7%	1	0.85	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	9.30	10.00	$9.65	7.3%	26	0.35	823
$240.00	Aug 28	34.85	37.60	$36.23	7.6%	4	0.69	--
$250.00	Aug 21	41.10	44.35	$42.73	7.6%	1	0.78	3.7K
$240.00	Sep 4	36.30	39.25	$37.78	7.8%	7	0.67	16
$230.00	Aug 21	26.25	28.45	$27.35	8.0%	5	0.64	489

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. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	31.95	35.30	$33.63	10.0%	2	1.00	1
$180.00	Jul 31	29.40	32.80	$31.10	10.9%	10	1.00	11
$190.00	Jul 31	19.55	22.80	$21.18	15.3%	80	1.00	125
$195.00	Jul 31	14.45	17.80	$16.13	20.8%	25	1.00	32
$182.50	Jul 31	26.70	30.30	$28.50	12.6%	30	0.99	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	7.20	10.60	$8.90	38.2%	23	1.00	1.1K
$225.00	Jul 31	12.20	15.60	$13.90	24.5%	16	1.00	23
$227.50	Jul 31	14.70	18.10	$16.40	20.7%	1	1.00	2
$230.00	Jul 31	17.20	20.60	$18.90	18.0%	11	1.00	47
$235.00	Jul 31	22.20	25.35	$23.78	13.2%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 15.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	7.80	9.35	$8.57	18.1%	1.9K	0.36	255
$220.00	Jul 31	0.00	0.01	$0.01	100.0%	1.1K	0.01	349
$210.00	Jul 31	0.27	2.46	$1.37	159.9%	982	0.69	748
$210.00	Aug 7	7.60	9.85	$8.73	25.8%	643	0.54	104
$230.00	Jul 31	0.00	0.10	$0.05	200.0%	366	0.02	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.00	2.13	$1.07	199.1%	338	0.22	475
$212.50	Jul 31	0.18	3.05	$1.62	177.2%	286	0.73	37
$210.00	Jul 31	0.00	0.88	$0.44	200.0%	246	0.31	708
$200.00	Aug 7	1.68	4.00	$2.84	81.7%	244	0.25	1.1K
$192.50	Jul 31	0.00	1.93	$0.97	199.0%	242	0.11	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 661.6%, max 1834.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Jul 31	Aug 14	1546.7%	80.0%	1834.0%	16	21
$240.00	Jul 31	Sep 4	1324.6%	75.6%	1652.4%	245	761
$232.50	Jul 31	Aug 21	1084.6%	79.1%	1271.5%	7	174
$185.00	Jul 31	Sep 4	891.5%	73.6%	1111.7%	5	15
$250.00	Jul 31	Sep 11	746.8%	73.5%	916.2%	30	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Sep 4	1324.6%	75.6%	1652.4%	12	32
$170.00	Jul 31	Sep 11	952.5%	68.2%	1296.4%	29	290
$192.50	Jul 31	Aug 21	1050.3%	79.0%	1229.6%	244	426
$185.00	Jul 31	Sep 11	891.5%	70.1%	1172.0%	52	109
$175.00	Jul 31	Sep 4	834.3%	74.8%	1015.7%	41	333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 24.00, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 7	$0.17	$2.33	$0.17	13.71	$222.67
$222.50	$225.00	Jul 31	$0.18	$2.32	$0.18	12.89	$222.68
$215.00	$217.50	Jul 31	$0.22	$2.28	$0.22	10.36	$215.22
$217.50	$220.00	Jul 31	$0.24	$2.26	$0.24	9.42	$217.74
$245.00	$250.00	Sep 4	$0.54	$4.46	$0.54	8.26	$245.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 31	$0.10	$2.40	$0.10	24.00	$184.90
$175.00	$170.00	Aug 7	$0.37	$4.63	$0.37	12.51	$174.63
$210.00	$207.50	Jul 31	$0.21	$2.29	$0.21	10.90	$209.79
$190.00	$187.50	Aug 7	$0.22	$2.28	$0.22	10.36	$189.78
$190.00	$187.50	Aug 21	$0.23	$2.27	$0.23	9.87	$189.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 32.33, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 7	$4.85	$4.85	$0.15	32.33	$184.85
$192.50	$195.00	Jul 31	$2.39	$2.39	$0.11	21.73	$194.89
$175.00	$180.00	Aug 7	$4.78	$4.78	$0.22	21.73	$179.78
$170.00	$175.00	Aug 7	$4.62	$4.62	$0.38	12.16	$174.62
$187.50	$190.00	Aug 7	$2.30	$2.30	$0.20	11.50	$189.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$232.50	Jul 31	$2.38	$2.38	$0.12	19.83	$232.62
$242.50	$240.00	Jul 31	$2.38	$2.38	$0.12	19.83	$240.12
$250.00	$247.50	Aug 7	$2.38	$2.38	$0.12	19.83	$247.62
$235.00	$230.00	Aug 7	$4.55	$4.55	$0.45	10.11	$230.45
$215.00	$212.50	Jul 31	$2.27	$2.27	$0.23	9.87	$212.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.95, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.18	1324.6%	75.8%
$245.00	Jul 31	Aug 7	$0.49	665.4%	67.7%
$250.00	Jul 31	Aug 7	$0.62	746.8%	78.3%
$180.00	Jul 31	Aug 7	$0.65	718.4%	69.1%
$232.50	Jul 31	Aug 7	$0.78	1084.6%	70.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.09	952.5%	72.6%
$180.00	Jul 31	Aug 7	$0.35	718.4%	69.1%
$250.00	Jul 31	Aug 7	$0.40	746.8%	78.3%
$192.50	Jul 31	Aug 7	$0.42	1050.3%	64.9%
$175.00	Jul 31	Aug 7	$0.46	834.3%	83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 0.86% of stock, avg 13.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 31	$1.37	$0.44	$1.81	$208.19	$211.81	0.86%
$212.50	Jul 31	$0.39	$1.62	$2.01	$210.49	$214.51	0.95%
$207.50	Jul 31	$3.86	$0.23	$4.09	$203.41	$211.59	1.94%
$215.00	Jul 31	$0.47	$3.89	$4.36	$210.64	$219.36	2.07%
$217.50	Jul 31	$0.25	$6.40	$6.65	$210.85	$224.15	3.15%
$205.00	Jul 31	$5.82	$1.07	$6.89	$198.11	$211.89	3.26%
$220.00	Jul 31	$0.01	$8.90	$8.91	$211.09	$228.91	4.22%
$202.50	Jul 31	$8.63	$1.07	$9.70	$192.80	$212.20	4.60%
$200.00	Jul 31	$11.08	$0.05	$11.13	$188.87	$211.13	5.27%
$222.50	Jul 31	$0.21	$11.38	$11.59	$210.91	$234.09	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$207.50	Jul 31	$0.25	$0.23	$0.48	$207.02	$217.98
$212.50	$207.50	Jul 31	$0.39	$0.23	$0.62	$206.88	$213.12
$215.00	$207.50	Jul 31	$0.47	$0.23	$0.70	$206.80	$215.70
$217.50	$210.00	Jul 31	$0.25	$0.44	$0.69	$209.31	$218.19
$212.50	$210.00	Jul 31	$0.39	$0.44	$0.83	$209.17	$213.33
$215.00	$210.00	Jul 31	$0.47	$0.44	$0.91	$209.09	$215.91
$217.50	$192.50	Jul 31	$0.25	$0.97	$1.22	$191.28	$218.72
$232.50	$207.50	Jul 31	$1.07	$0.23	$1.30	$206.20	$233.80
$240.00	$207.50	Jul 31	$1.07	$0.23	$1.30	$206.20	$241.30
$217.50	$205.00	Jul 31	$0.25	$1.07	$1.32	$203.68	$218.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 19.83, avg credit $3.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	190/195	Aug 7	$4.76	$0.24	19.83	$177.74	$194.76
208/210	215/218	Aug 14	$2.37	$0.13	18.23	$207.63	$217.37
182/185	198/200	Aug 21	$2.36	$0.14	16.86	$182.64	$199.86
175/180	190/195	Aug 21	$4.70	$0.30	15.67	$175.30	$194.70
195/198	210/212	Aug 21	$2.35	$0.15	15.67	$195.15	$212.35
195/200	210/215	Aug 28	$4.70	$0.30	15.67	$195.30	$214.70
210/215	220/225	Aug 28	$4.69	$0.31	15.13	$210.31	$224.69
210/215	230/235	Aug 28	$4.67	$0.33	14.15	$210.33	$234.67
180/182	198/200	Aug 7	$2.33	$0.17	13.71	$180.17	$199.83
180/190	195/205	Sep 4	$9.24	$0.76	12.16	$180.76	$204.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 40.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 21	$0.13	$4.87	37.46
$197.50	$200.00	$202.50	Jul 31	$0.07	$2.43	34.71
$210.00	$215.00	$220.00	Sep 11	$0.14	$4.86	34.71
$215.00	$220.00	$225.00	Sep 11	$0.19	$4.81	25.32
$225.00	$235.00	$245.00	Sep 11	$0.40	$9.60	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Sep 4	$0.12	$4.88	40.67
$187.50	$190.00	$192.50	Aug 7	$0.07	$2.43	34.71
$247.50	$250.00	$252.50	Aug 7	$0.07	$2.43	34.71
$210.00	$220.00	$230.00	Sep 4	$0.30	$9.70	32.33
$180.00	$182.50	$185.00	Jul 31	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-5.81, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$235.00	1:2	Sep 4	-$5.81	$9.19
$245.00	$250.00	1:2	Aug 7	-$0.76	$4.24
$235.00	$245.00	1:2	Sep 11	-$7.21	$2.79
$250.00	$252.50	1:2	Jul 31	-$0.01	$2.49
$235.00	$237.50	1:2	Jul 31	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Sep 11	-$1.30	$8.70
$190.00	$180.00	1:2	Sep 4	-$2.71	$7.29
$220.00	$205.00	1:2	Sep 11	-$8.53	$6.47
$200.00	$190.00	1:2	Sep 4	-$5.17	$4.83
$180.00	$175.00	1:2	Aug 7	-$0.58	$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.34%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 11	$17.60	0.52	1.9%	8.34%	10.22%	2	--
$220.00	Sep 11	$15.60	0.49	4.2%	7.39%	11.64%	2	--
$215.00	Aug 28	$15.35	0.52	1.9%	7.27%	9.16%	3	23
$220.00	Sep 4	$14.35	0.48	4.2%	6.80%	11.05%	1	1
$225.00	Sep 11	$13.85	0.45	6.6%	6.56%	13.18%	1	1
$212.50	Aug 21	$13.75	0.53	0.7%	6.52%	7.21%	7	275
$220.00	Aug 28	$13.50	0.47	4.2%	6.40%	10.65%	9	81
$215.00	Aug 21	$13.10	0.50	1.9%	6.21%	8.09%	14	99
$225.00	Aug 28	$11.65	0.43	6.6%	5.52%	12.14%	4	26
$212.50	Aug 14	$11.20	0.52	0.7%	5.31%	6.00%	29	223

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 24,254

Total Puts 6,768

Put/Call Ratio 0.28

Net Difference 17,486

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 64,885

Total Puts 35,689

Average Put/Call Ratio 0.69

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