FSLR - Options Database

FSLR

FIRST SOLAR INC

$203.75 +0.46%

(7/24 01:42) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 13,306

Calls: 8,807 (66%)

Puts: 4,499 (34%)

Prior (07/22) 12,410

Calls: 8,713 (70%)

Puts: 3,697 (30%)

Current vs Prior +7.22%

Calls: +1.08% (Calls)

Puts: +21.69% (Puts)

Prior 7-Day Total 108,151

Calls: 68,336 (63%)

Puts: 39,815 (37%)

Prior 7-Day Average 15,450

Calls: 9,762 (63%)

Puts: 5,687 (37%)

Current vs Prior 7-Day Avg -13.88%

Calls: -9.79%

Puts: -20.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $18.97M

Calls: $10.86M (57%)

Puts: $8.11M (43%)

Prior (07/22) $11.26M

Calls: $8.61M (77%)

Puts: $2.64M (23%)

Current vs Prior +68.49%

Calls: +26.05%

Puts: +206.87%

Prior 7-Day Total $115.47M

Calls: $52.47M (45%)

Puts: $63.00M (55%)

Prior 7-Day Average $16.50M

Calls: $7.50M (45%)

Puts: $9.00M (55%)

Current vs Prior 7-Day Avg +14.97%

Calls: +44.86%

Puts: -9.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.51

Prior (07/22) 0.42

Current vs Prior +20.39%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -19.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 550,184

Calls: 353,185 (64%)

Puts: 196,999 (36%)

Prior (07/22) 553,709

Calls: 354,912 (64%)

Puts: 198,797 (36%)

Current vs Prior -0.64%

Prior 7-Day Total 3,999,477

Calls: 2,576,722 (64%)

Puts: 1,422,755 (36%)

Prior 7-Day Average 571,353

Calls: 368,103 (64%)

Puts: 203,250 (36%)

Current vs Prior 7-Day Avg -3.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.18% | 13.03%17.79% | 25.18%

Prior 5.00% | 11.96%18.75% | 25.54%

Current vs Prior +103.56% | +8.97%-5.09% | -1.43%

Prior 7-Day Avg 4.88% | 10.02%10.33% | 22.92%

Current vs 7-Day Avg +108.55% | +30.06%+72.19% | +9.84%

Prior 7-Day Eod 5.00% | 11.96%17.96% | 25.76%

Current vs 7-Day Eod +103.56% | +8.97%-0.92% | -2.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.64% | 14.06%

Calls: 9.62% | 17.90%

Puts: 9.66% | 10.22%

Prior 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Current vs Prior -42.52% | +68.59%

Prior 7-Day Avg 27.77% | 13.01%

Calls: 20.92% | 14.05%

Puts: 34.61% | 11.97%

Current vs 7-Day Avg -65.28% | +8.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 68% vs prior. Bullish P/C ratio of 0.51. Call-heavy open interest (353,185 calls vs 196,999 puts) suggests bullish positioning.

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 BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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 63 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	17.50	18.70	$18.10	6.6%	--	0.73	30
$170.00	Aug 21	36.90	39.45	$38.17	6.7%	--	0.82	29
$215.00	Aug 14	10.60	11.35	$10.98	6.8%	1	0.42	14
$165.00	Aug 21	40.85	43.75	$42.30	6.9%	--	0.85	10
$165.00	Aug 7	38.35	41.35	$39.85	7.5%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	41.60	42.60	$42.10	2.4%	26	0.74	702
$210.00	Aug 14	18.55	19.10	$18.83	2.9%	--	0.53	112
$192.50	Aug 21	11.85	12.30	$12.08	3.7%	16	0.36	4
$205.00	Aug 14	15.60	16.20	$15.90	3.8%	25	0.48	27
$235.00	Aug 21	37.65	39.40	$38.53	4.5%	1	0.70	--

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. 72 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	38.35	41.35	$39.85	7.5%	--	0.91	14
$170.00	Aug 7	33.80	36.95	$35.38	8.9%	--	0.89	79
$177.50	Jul 31	26.55	28.65	$27.60	7.6%	1	0.88	--
$165.00	Aug 14	39.30	42.45	$40.88	7.7%	--	0.87	84
$180.00	Jul 31	24.45	26.55	$25.50	8.2%	1	0.85	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	36.25	39.00	$37.63	7.3%	1	0.92	18
$235.00	Jul 31	31.80	34.55	$33.17	8.3%	--	0.87	23
$232.50	Jul 31	29.60	32.30	$30.95	8.7%	--	0.86	12
$230.00	Jul 31	27.35	30.10	$28.73	9.6%	5	0.83	53
$225.00	Jul 31	23.20	25.95	$24.58	11.2%	2	0.79	24

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 3.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 31	4.25	4.75	$4.50	11.1%	1.0K	0.31	2.2K
$220.00	Aug 7	5.90	7.00	$6.45	17.1%	136	0.33	47
$210.00	Jul 31	6.30	7.50	$6.90	17.4%	77	0.42	721
$215.00	Jul 31	5.00	5.55	$5.28	10.4%	73	0.35	99
$240.00	Jul 31	0.53	1.00	$0.77	61.0%	59	0.08	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	1.69	2.20	$1.95	26.2%	235	0.14	186
$175.00	Sep 4	6.85	8.85	$7.85	25.5%	67	0.23	1
$190.00	Jul 31	4.05	4.60	$4.32	12.7%	64	0.27	118
$205.00	Aug 21	17.50	18.95	$18.23	8.0%	55	0.47	52
$175.00	Aug 21	5.70	6.15	$5.93	7.6%	42	0.21	265

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 38.0%, max 53.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 28	116.8%	78.4%	49.0%	1	36
$200.00	Jul 31	Sep 4	115.5%	77.6%	48.8%	30	48
$190.00	Jul 31	Aug 28	116.9%	79.1%	47.7%	--	40
$195.00	Jul 31	Sep 4	116.8%	79.8%	46.3%	42	21
$215.00	Jul 31	Aug 28	113.1%	80.1%	41.2%	73	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Sep 4	124.1%	80.9%	53.3%	30	60
$175.00	Jul 31	Sep 4	116.2%	76.2%	52.5%	85	43
$185.00	Jul 31	Aug 28	116.5%	78.4%	48.5%	36	57
$190.00	Jul 31	Aug 28	116.9%	79.1%	47.7%	65	144
$165.00	Jul 31	Aug 21	120.3%	83.2%	44.6%	3	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 16.86, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$235.00	Aug 7	$0.16	$2.34	$0.16	14.63	$232.66
$232.50	$235.00	Jul 31	$0.19	$2.31	$0.19	12.16	$232.69
$225.00	$227.50	Jul 31	$0.24	$2.26	$0.24	9.42	$225.24
$217.50	$220.00	Aug 14	$0.28	$2.22	$0.28	7.93	$217.78
$217.50	$220.00	Aug 7	$0.30	$2.20	$0.30	7.33	$217.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 31	$0.14	$2.36	$0.14	16.86	$174.86
$170.00	$165.00	Jul 31	$0.46	$4.54	$0.46	9.87	$169.54
$170.00	$165.00	Aug 7	$0.52	$4.48	$0.52	8.62	$169.48
$175.00	$170.00	Sep 4	$0.55	$4.45	$0.55	8.09	$174.45
$175.00	$165.00	Aug 14	$1.34	$8.66	$1.34	6.46	$173.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 11.50, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 7	$4.47	$4.47	$0.53	8.43	$169.47
$170.00	$175.00	Aug 7	$4.28	$4.28	$0.72	5.94	$174.28
$177.50	$180.00	Jul 31	$2.10	$2.10	$0.40	5.25	$179.60
$165.00	$170.00	Aug 21	$4.13	$4.13	$0.87	4.75	$169.13
$180.00	$185.00	Jul 31	$4.02	$4.02	$0.98	4.10	$184.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Aug 21	$2.30	$2.30	$0.20	11.50	$215.20
$240.00	$235.00	Jul 31	$4.46	$4.46	$0.54	8.26	$235.54
$232.50	$230.00	Jul 31	$2.22	$2.22	$0.28	7.93	$230.28
$235.00	$232.50	Jul 31	$2.22	$2.22	$0.28	7.93	$232.78
$235.00	$230.00	Aug 21	$4.20	$4.20	$0.80	5.25	$230.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $3.21, cheapest $1.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$1.03	95.2%	90.2%
$240.00	Jul 31	Aug 7	$1.19	105.9%	84.0%
$180.00	Jul 31	Aug 7	$1.63	116.8%	90.9%
$232.50	Jul 31	Aug 7	$1.66	111.2%	87.7%
$235.00	Jul 31	Aug 7	$1.69	112.9%	90.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 31	Aug 7	$1.10	120.3%	95.2%
$170.00	Jul 31	Aug 7	$1.16	124.1%	92.4%
$175.00	Jul 31	Aug 7	$1.80	116.2%	91.5%
$230.00	Jul 31	Aug 7	$1.85	112.7%	89.3%
$180.00	Jul 31	Aug 7	$2.03	116.8%	90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 9.56% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 31	$9.13	$10.35	$19.48	$185.52	$224.48	9.56%
$202.50	Jul 31	$10.40	$9.18	$19.58	$182.92	$222.08	9.61%
$200.00	Jul 31	$11.75	$8.07	$19.82	$180.18	$219.82	9.73%
$207.50	Jul 31	$8.13	$11.80	$19.93	$187.57	$227.43	9.78%
$197.50	Jul 31	$13.00	$7.05	$20.05	$177.45	$217.55	9.84%
$210.00	Jul 31	$6.90	$13.25	$20.15	$189.85	$230.15	9.89%
$195.00	Jul 31	$14.85	$6.05	$20.90	$174.10	$215.90	10.26%
$212.50	Jul 31	$6.23	$14.85	$21.08	$191.42	$233.58	10.35%
$192.50	Jul 31	$16.17	$5.13	$21.30	$171.20	$213.80	10.45%
$190.00	Jul 31	$18.10	$4.32	$22.42	$167.58	$212.42	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 5.18% of stock, avg 10.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 31	$4.50	$6.05	$10.55	$184.45	$228.05
$215.00	$195.00	Jul 31	$5.28	$6.05	$11.33	$183.67	$226.33
$217.50	$197.50	Jul 31	$4.50	$7.05	$11.55	$185.95	$229.05
$212.50	$195.00	Jul 31	$6.23	$6.05	$12.28	$182.72	$224.78
$215.00	$197.50	Jul 31	$5.28	$7.05	$12.33	$185.17	$227.33
$217.50	$200.00	Jul 31	$4.50	$8.07	$12.57	$187.43	$230.07
$210.00	$195.00	Jul 31	$6.90	$6.05	$12.95	$182.05	$222.95
$212.50	$197.50	Jul 31	$6.23	$7.05	$13.28	$184.22	$225.78
$215.00	$200.00	Jul 31	$5.28	$8.07	$13.35	$186.65	$228.35
$217.50	$202.50	Jul 31	$4.50	$9.18	$13.68	$188.82	$231.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 26.78, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	220/225	Aug 28	$4.82	$0.18	26.78	$210.18	$224.82
190/195	220/225	Aug 28	$4.80	$0.20	24.00	$190.20	$224.80
215/220	225/230	Aug 28	$4.78	$0.22	21.73	$215.22	$229.78
175/178	185/188	Jul 31	$2.38	$0.12	19.83	$175.12	$187.38
175/178	190/192	Jul 31	$2.38	$0.12	19.83	$175.12	$192.38
185/188	215/218	Aug 14	$2.38	$0.12	19.83	$185.12	$217.38
195/198	210/212	Aug 7	$2.37	$0.13	18.23	$195.13	$212.37
180/182	185/188	Jul 31	$2.36	$0.14	16.86	$180.14	$187.36
180/182	190/192	Jul 31	$2.36	$0.14	16.86	$180.14	$192.36
205/210	220/225	Aug 28	$4.72	$0.28	16.86	$205.28	$224.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 31	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Jul 31	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Aug 21	$0.08	$2.42	30.25
$165.00	$170.00	$175.00	Aug 7	$0.19	$4.81	25.32
$230.00	$235.00	$240.00	Aug 21	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 28	$0.10	$4.90	49.00
$200.00	$202.50	$205.00	Jul 31	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Jul 31	$0.08	$2.42	30.25
$170.00	$175.00	$180.00	Aug 21	$0.17	$4.83	28.41
$197.50	$200.00	$202.50	Jul 31	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-2.15, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$235.00	1:2	Sep 4	-$2.15	$22.85
$185.00	$200.00	1:2	Aug 7	-$5.27	$9.73
$170.00	$190.00	1:2	Aug 21	-$10.89	$9.11
$230.00	$240.00	1:2	Aug 14	-$2.28	$7.72
$235.00	$240.00	1:2	Aug 7	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Aug 14	-$1.47	$8.53
$170.00	$165.00	1:2	Jul 31	-$0.01	$4.99
$170.00	$165.00	1:2	Aug 7	-$1.05	$3.95
$175.00	$170.00	1:2	Aug 7	-$1.28	$3.72
$180.00	$175.00	1:2	Aug 7	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.32%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$16.95	0.53	0.6%	8.32%	8.93%	15	29
$210.00	Sep 4	$16.50	0.50	3.1%	8.10%	11.17%	7	--
$205.00	Aug 21	$16.05	0.53	0.6%	7.88%	8.49%	7	51
$207.50	Aug 21	$14.75	0.50	1.8%	7.24%	9.08%	21	110
$210.00	Aug 28	$14.75	0.49	3.1%	7.24%	10.31%	2	153
$210.00	Aug 21	$14.40	0.48	3.1%	7.07%	10.13%	39	69
$205.00	Aug 14	$14.05	0.52	0.6%	6.90%	7.51%	--	27
$212.50	Aug 21	$13.15	0.46	4.3%	6.45%	10.75%	20	234
$215.00	Aug 28	$12.75	0.45	5.5%	6.26%	11.78%	--	23
$215.00	Aug 21	$12.55	0.44	5.5%	6.16%	11.68%	32	100

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 8,807

Total Puts 4,499

Put/Call Ratio 0.51

Net Difference 4,308

Prior's Put/Call Breakdown

Total Calls 8,713

Total Puts 3,697

Put/Call Ratio 0.42

Net Difference 5,016

Prior 7-Day Put/Call Summary

Total Calls 68,336

Total Puts 39,815

Average Put/Call Ratio 0.63

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...

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