FSLR - Options Database

FSLR

FIRST SOLAR INC

$201.18 -2.26%

(7/27 18:04) ◀

Tuesday, July 28, 2026 (3:05pm)

▶ (7/28 18:09)

◀ 7/28 15:06 ▶

Option Volume

Detail

ℹ

Current (07/28 3:05pm) 12,088

Calls: 4,969 (41%)

Puts: 7,119 (59%)

Prior (07/27) 13,306

Calls: 8,807 (66%)

Puts: 4,499 (34%)

Current vs Prior -9.15%

Calls: -43.58% (Calls)

Puts: +58.24% (Puts)

Prior 7-Day Total 107,501

Calls: 67,063 (62%)

Puts: 40,438 (38%)

Prior 7-Day Average 15,357

Calls: 9,580 (62%)

Puts: 5,776 (38%)

Current vs Prior 7-Day Avg -21.29%

Calls: -48.13%

Puts: +23.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28 3:05pm) $19.21M

Calls: $4.76M (25%)

Puts: $14.46M (75%)

Prior (07/27) $18.97M

Calls: $10.86M (57%)

Puts: $8.11M (43%)

Current vs Prior +1.30%

Calls: -56.20%

Puts: +78.34%

Prior 7-Day Total $120.77M

Calls: $51.92M (43%)

Puts: $68.84M (57%)

Prior 7-Day Average $17.25M

Calls: $7.42M (43%)

Puts: $9.83M (57%)

Current vs Prior 7-Day Avg +11.36%

Calls: -35.88%

Puts: +47.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:05pm) 1.43

Prior (07/27) 0.51

Current vs Prior +180.45%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +108.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28 3:05pm) 555,726

Calls: 357,024 (64%)

Puts: 198,702 (36%)

Prior (07/27) 550,184

Calls: 353,185 (64%)

Puts: 196,999 (36%)

Current vs Prior +1.01%

Prior 7-Day Total 3,973,464

Calls: 2,560,616 (64%)

Puts: 1,412,848 (36%)

Prior 7-Day Average 567,637

Calls: 365,802 (64%)

Puts: 201,835 (36%)

Current vs Prior 7-Day Avg -2.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.55% | 13.19%17.70% | 25.29%

Prior 3.84% | 11.65%18.43% | 25.68%

Current vs Prior +175.07% | +13.24%-3.98% | -1.53%

Prior 7-Day Avg 4.67% | 10.38%12.20% | 23.54%

Current vs 7-Day Avg +126.02% | +26.99%+45.01% | +7.44%

Prior 7-Day Eod 3.84% | 11.65%18.11% | 24.84%

Current vs 7-Day Eod +175.07% | +13.24%-2.30% | +1.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.84% | 16.41%

Calls: 19.42% | 17.27%

Puts: 24.25% | 15.56%

Prior 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Current vs Prior +30.23% | +96.76%

Prior 7-Day Avg 28.35% | 12.64%

Calls: 21.32% | 13.89%

Puts: 35.37% | 11.38%

Current vs 7-Day Avg -22.96% | +29.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($14.46M) vs calls ($4.76M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 180% - increased hedging/bearish positioning. Call-heavy open interest (357,024 calls vs 198,702 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 36 of results (avg 7.9%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	38.65	41.55	$40.10	7.2%	--	0.85	10
$207.50	Aug 21	14.15	15.30	$14.73	7.8%	2	0.48	130
$165.00	Aug 14	37.10	40.30	$38.70	8.3%	--	0.87	84
$215.00	Aug 21	11.45	12.45	$11.95	8.4%	15	0.42	110
$170.00	Aug 21	34.70	37.80	$36.25	8.6%	--	0.81	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	26.20	27.65	$26.92	5.4%	--	0.59	10
$230.00	Aug 28	36.00	38.05	$37.03	5.5%	2	0.67	9
$227.50	Aug 21	33.10	35.00	$34.05	5.6%	--	0.68	10
$232.50	Aug 7	33.30	35.45	$34.38	6.3%	1	0.79	1
$210.00	Aug 14	19.55	20.90	$20.23	6.7%	1	0.55	114

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. 68 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	35.90	39.15	$37.53	8.7%	--	0.89	14
$165.00	Aug 14	37.10	40.30	$38.70	8.3%	--	0.87	84
$170.00	Aug 7	31.55	34.60	$33.08	9.2%	--	0.87	79
$165.00	Aug 21	38.65	41.55	$40.10	7.2%	--	0.85	10
$175.00	Aug 7	27.40	30.55	$28.98	10.9%	--	0.83	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	38.40	41.35	$39.88	7.4%	2	0.93	18
$235.00	Jul 31	33.70	36.60	$35.15	8.3%	--	0.90	23
$230.00	Jul 31	29.35	32.30	$30.83	9.6%	3	0.86	53
$240.00	Aug 7	39.85	42.80	$41.33	7.1%	1	0.86	5
$225.00	Jul 31	25.00	28.05	$26.53	11.5%	1	0.81	24

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 2.4K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	4.25	6.05	$5.15	35.0%	434	0.23	338
$240.00	Jul 31	0.59	0.85	$0.72	36.1%	122	0.07	583
$200.00	Jul 31	9.30	11.30	$10.30	19.4%	88	0.54	50
$230.00	Aug 7	1.71	4.25	$2.98	85.2%	83	0.19	101
$190.00	Jul 31	14.20	17.00	$15.60	17.9%	80	0.70	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	8.60	9.80	$9.20	13.0%	193	0.46	224
$165.00	Aug 21	3.35	4.20	$3.78	22.5%	83	0.15	1.9K
$190.00	Jul 31	4.50	5.45	$4.97	19.1%	80	0.30	124
$205.00	Aug 21	18.35	19.80	$19.08	7.6%	68	0.49	84
$170.00	Jul 31	0.60	1.22	$0.91	68.1%	34	0.08	78

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 59.0%, max 77.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 31	Sep 4	136.7%	78.5%	74.2%	3	164
$180.00	Jul 31	Aug 28	135.9%	78.5%	73.0%	--	36
$190.00	Jul 31	Aug 28	133.3%	77.2%	72.6%	80	40
$200.00	Jul 31	Aug 28	133.0%	78.6%	69.2%	88	61
$225.00	Jul 31	Aug 28	133.0%	79.6%	66.9%	46	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 31	Sep 4	138.0%	77.7%	77.7%	15	181
$180.00	Jul 31	Aug 28	135.9%	78.5%	73.0%	11	297
$190.00	Jul 31	Aug 28	133.3%	77.2%	72.6%	80	151
$175.00	Jul 31	Sep 4	132.1%	77.8%	69.8%	10	86
$200.00	Jul 31	Aug 28	133.0%	78.6%	69.2%	196	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 28.41, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Aug 7	$0.17	$4.83	$0.17	28.41	$230.17
$230.00	$232.50	Jul 31	$0.10	$2.40	$0.10	24.00	$230.10
$230.00	$232.50	Aug 21	$0.10	$2.40	$0.10	24.00	$230.10
$227.50	$230.00	Jul 31	$0.20	$2.30	$0.20	11.50	$227.70
$232.50	$235.00	Aug 21	$0.25	$2.25	$0.25	9.00	$232.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 31	$0.21	$2.29	$0.21	10.90	$174.79
$170.00	$165.00	Jul 31	$0.49	$4.51	$0.49	9.20	$169.51
$172.50	$170.00	Jul 31	$0.29	$2.21	$0.29	7.62	$172.21
$180.00	$177.50	Jul 31	$0.38	$2.12	$0.38	5.58	$179.62
$175.00	$170.00	Aug 7	$0.77	$4.23	$0.77	5.49	$174.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 17.52, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 7	$4.45	$4.45	$0.55	8.09	$169.45
$170.00	$175.00	Aug 7	$4.10	$4.10	$0.90	4.56	$174.10
$180.00	$185.00	Jul 31	$3.88	$3.88	$1.12	3.46	$183.88
$165.00	$170.00	Aug 21	$3.85	$3.85	$1.15	3.35	$168.85
$185.00	$187.50	Jul 31	$1.85	$1.85	$0.65	2.85	$186.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 31	$4.73	$4.73	$0.27	17.52	$235.27
$240.00	$232.50	Aug 7	$6.95	$6.95	$0.55	12.64	$233.05
$217.50	$215.00	Jul 31	$2.27	$2.27	$0.23	9.87	$215.23
$220.00	$217.50	Aug 21	$2.25	$2.25	$0.25	9.00	$217.75
$230.00	$225.00	Aug 7	$4.37	$4.37	$0.63	6.94	$225.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.97, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$1.17	104.0%	85.1%
$240.00	Jul 31	Aug 7	$1.25	127.7%	92.5%
$237.50	Jul 31	Aug 7	$1.41	132.7%	94.8%
$230.00	Jul 31	Aug 7	$1.44	127.5%	89.1%
$235.00	Jul 31	Aug 7	$1.70	129.0%	95.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$1.45	134.9%	96.7%
$240.00	Jul 31	Aug 7	$1.45	127.7%	92.5%
$177.50	Jul 31	Aug 7	$1.51	137.9%	92.4%
$165.00	Jul 31	Aug 7	$1.63	129.0%	104.0%
$175.00	Jul 31	Aug 7	$1.72	132.1%	94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 9.54% of stock, avg 16.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 31	$11.10	$8.10	$19.20	$178.30	$216.70	9.54%
$200.00	Jul 31	$10.30	$9.20	$19.50	$180.50	$219.50	9.69%
$195.00	Jul 31	$12.78	$7.23	$20.01	$174.99	$215.01	9.95%
$202.50	Jul 31	$9.35	$10.93	$20.28	$182.22	$222.78	10.08%
$192.50	Jul 31	$14.02	$6.33	$20.35	$172.15	$212.85	10.12%
$190.00	Jul 31	$15.60	$4.97	$20.57	$169.43	$210.57	10.22%
$207.50	Jul 31	$7.00	$13.63	$20.63	$186.87	$228.13	10.25%
$205.00	Jul 31	$8.25	$12.48	$20.73	$184.27	$225.73	10.30%
$210.00	Jul 31	$6.18	$15.08	$21.26	$188.74	$231.26	10.57%
$187.50	Jul 31	$17.30	$4.53	$21.83	$165.67	$209.33	10.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 5.45% of stock, avg 11.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Jul 31	$4.63	$6.33	$10.96	$181.54	$225.96
$212.50	$192.50	Jul 31	$5.53	$6.33	$11.86	$180.64	$224.36
$215.00	$195.00	Jul 31	$4.63	$7.23	$11.86	$183.14	$226.86
$210.00	$192.50	Jul 31	$6.18	$6.33	$12.51	$179.99	$222.51
$215.00	$197.50	Jul 31	$4.63	$8.10	$12.73	$184.77	$227.73
$212.50	$195.00	Jul 31	$5.53	$7.23	$12.76	$182.24	$225.26
$207.50	$192.50	Jul 31	$7.00	$6.33	$13.33	$179.17	$220.83
$210.00	$195.00	Jul 31	$6.18	$7.23	$13.41	$181.59	$223.41
$212.50	$197.50	Jul 31	$5.53	$8.10	$13.63	$183.87	$226.13
$215.00	$200.00	Jul 31	$4.63	$9.20	$13.83	$186.17	$228.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 34.71, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	210/215	Aug 14	$4.86	$0.14	34.71	$190.14	$214.86
200/205	210/215	Aug 14	$4.86	$0.14	34.71	$200.14	$214.86
190/195	200/205	Aug 28	$4.83	$0.17	28.41	$190.17	$204.83
205/210	230/235	Aug 28	$4.82	$0.18	26.78	$205.18	$234.82
175/180	210/215	Aug 14	$4.81	$0.19	25.32	$175.19	$214.81
215/220	230/235	Aug 28	$4.79	$0.21	22.81	$215.21	$234.79
180/182	185/188	Jul 31	$2.39	$0.11	21.73	$180.11	$187.39
192/195	200/202	Aug 7	$2.39	$0.11	21.73	$192.61	$202.39
185/188	208/210	Aug 21	$2.38	$0.12	19.83	$185.12	$209.88
192/195	205/208	Aug 21	$2.38	$0.12	19.83	$192.62	$207.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 31	$0.08	$2.42	30.25
$215.00	$217.50	$220.00	Aug 7	$0.08	$2.42	30.25
$210.00	$215.00	$220.00	Aug 28	$0.18	$4.82	26.78
$227.50	$230.00	$232.50	Jul 31	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 31	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Aug 21	$0.06	$2.44	40.67
$165.00	$170.00	$175.00	Aug 21	$0.14	$4.86	34.71
$165.00	$170.00	$175.00	Aug 14	$0.20	$4.80	24.00
$220.00	$222.50	$225.00	Jul 31	$0.11	$2.39	21.73
$200.00	$205.00	$210.00	Aug 14	$0.22	$4.78	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.19, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Aug 21	-$9.61	$10.39
$230.00	$240.00	1:2	Aug 14	-$1.44	$8.56
$225.00	$230.00	1:2	Aug 7	-$1.49	$3.51
$230.00	$235.00	1:2	Aug 7	-$2.64	$2.36
$237.50	$240.00	1:2	Jul 31	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$175.00	1:2	Sep 4	-$0.19	$19.81
$180.00	$170.00	1:2	Aug 28	-$3.65	$6.35
$170.00	$165.00	1:2	Aug 14	-$1.55	$3.45
$175.00	$170.00	1:2	Aug 7	-$1.59	$3.41
$180.00	$175.00	1:2	Aug 14	-$1.97	$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.45%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$17.00	0.52	1.9%	8.45%	10.35%	1	8
$205.00	Aug 28	$15.50	0.51	1.9%	7.70%	9.60%	--	64
$202.50	Aug 21	$15.10	0.52	0.7%	7.51%	8.16%	3	29
$205.00	Aug 21	$14.40	0.50	1.9%	7.16%	9.06%	73	55
$207.50	Aug 21	$14.15	0.48	3.1%	7.03%	10.17%	2	130
$210.00	Aug 28	$13.50	0.47	4.4%	6.71%	11.09%	10	154
$205.00	Aug 14	$13.15	0.50	1.9%	6.54%	8.44%	2	27
$210.00	Aug 21	$13.15	0.46	4.4%	6.54%	10.92%	20	87
$215.00	Aug 28	$11.60	0.43	6.9%	5.77%	12.64%	--	23
$215.00	Aug 21	$11.45	0.42	6.9%	5.69%	12.56%	15	110

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 4,969

Total Puts 7,119

Put/Call Ratio 1.43

Net Difference -2,150

Prior's Put/Call Breakdown

Total Calls 8,807

Total Puts 4,499

Put/Call Ratio 0.51

Net Difference 4,308

Prior 7-Day Put/Call Summary

Total Calls 67,063

Total Puts 40,438

Average Put/Call Ratio 0.69

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