FSLR - Options Database

FSLR

FIRST SOLAR INC

$204.44 +0.91%

(7/28 18:09) ◀

Wednesday, July 29, 2026 (2:05pm)

▶ (7/29 15:06)

◀ 7/29 14:06 ▶

Option Volume

Detail

ℹ

Current (07/29 2:05pm) 4,169

Calls: 2,623 (63%)

Puts: 1,546 (37%)

Prior (04/30) 20,069

Calls: 13,974 (70%)

Puts: 6,095 (30%)

Current vs Prior -79.23%

Calls: -81.23% (Calls)

Puts: -74.63% (Puts)

Prior 7-Day Total 111,010

Calls: 68,986 (62%)

Puts: 42,024 (38%)

Prior 7-Day Average 15,858

Calls: 9,855 (62%)

Puts: 6,003 (38%)

Current vs Prior 7-Day Avg -73.71%

Calls: -73.38%

Puts: -74.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 2:05pm) $6.44M

Calls: $3.74M (58%)

Puts: $2.70M (42%)

Prior (04/30) $14.53M

Calls: $9.42M (65%)

Puts: $5.11M (35%)

Current vs Prior -55.71%

Calls: -60.36%

Puts: -47.14%

Prior 7-Day Total $128.23M

Calls: $56.23M (44%)

Puts: $72.00M (56%)

Prior 7-Day Average $18.32M

Calls: $8.03M (44%)

Puts: $10.29M (56%)

Current vs Prior 7-Day Avg -64.87%

Calls: -53.48%

Puts: -73.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:05pm) 0.59

Prior (04/30) 0.44

Current vs Prior +35.13%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -15.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 2:05pm) 564,202

Calls: 359,929 (64%)

Puts: 204,273 (36%)

Prior (04/30) 525,516

Calls: 318,008 (61%)

Puts: 207,508 (39%)

Current vs Prior +7.36%

Prior 7-Day Total 3,934,865

Calls: 2,533,014 (64%)

Puts: 1,401,851 (36%)

Prior 7-Day Average 562,123

Calls: 361,859 (64%)

Puts: 200,264 (36%)

Current vs Prior 7-Day Avg +0.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.42% | 12.64%17.73% | 24.88%

Prior 10.18% | 13.03%17.79% | 25.18%

Current vs Prior -7.54% | -2.97%-0.34% | -1.19%

Prior 7-Day Avg 5.42% | 11.02%14.04% | 24.10%

Current vs 7-Day Avg +73.76% | +14.75%+26.30% | +3.21%

Prior 7-Day Eod 10.18% | 13.03%18.09% | 25.83%

Current vs 7-Day Eod -7.54% | -2.97%-1.99% | -3.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.98% | 18.18%

Calls: 25.53% | 19.23%

Puts: 28.43% | 17.12%

Prior 9.64% | 14.06%

Calls: 9.62% | 17.90%

Puts: 9.66% | 10.22%

Current vs Prior +179.88% | +29.30%

Prior 7-Day Avg 26.16% | 12.63%

Calls: 18.91% | 14.83%

Puts: 33.41% | 10.43%

Current vs 7-Day Avg +3.13% | +43.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 35% - increased hedging/bearish 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
15:05	BEARISH	BEARISH	BEARISH
14:05	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 33 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	37.30	39.85	$38.58	6.6%	--	0.83	29
$165.00	Aug 21	40.90	43.80	$42.35	6.8%	--	0.85	10
$205.00	Aug 21	16.70	18.05	$17.38	7.8%	--	0.53	91
$165.00	Sep 4	42.50	46.05	$44.28	8.0%	2	0.84	--
$170.00	Sep 4	39.00	42.35	$40.67	8.2%	1	0.80	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	23.10	24.55	$23.83	6.1%	--	0.55	17
$240.00	Aug 21	40.50	43.15	$41.83	6.3%	2	0.73	702
$220.00	Aug 21	26.35	28.25	$27.30	7.0%	--	0.59	1.2K
$240.00	Sep 4	42.80	45.95	$44.38	7.1%	32	0.70	--
$245.00	Aug 14	42.65	45.90	$44.28	7.3%	1	0.81	4

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. 76 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	38.00	41.70	$39.85	9.3%	--	0.92	14
$170.00	Aug 7	33.85	37.05	$35.45	9.0%	--	0.88	79
$165.00	Aug 14	39.45	42.85	$41.15	8.3%	--	0.88	84
$180.00	Jul 31	23.95	26.90	$25.42	11.6%	--	0.86	11
$175.00	Aug 7	29.40	32.85	$31.13	11.1%	--	0.86	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	40.00	43.35	$41.68	8.0%	--	0.94	26
$235.00	Jul 31	30.50	34.05	$32.28	11.0%	--	0.92	22
$240.00	Jul 31	35.75	38.65	$37.20	7.8%	2	0.91	17
$232.50	Jul 31	28.25	31.70	$29.98	11.5%	2	0.86	9
$230.00	Jul 31	26.00	29.45	$27.73	12.4%	3	0.85	53

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 1.5K, top 290)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	18.80	20.80	$19.80	10.1%	290	0.58	276
$215.00	Aug 7	6.90	8.80	$7.85	24.2%	84	0.39	125
$205.00	Aug 7	10.75	12.95	$11.85	18.6%	83	0.52	129
$210.00	Aug 7	8.55	10.85	$9.70	23.7%	67	0.45	48
$190.00	Jul 31	16.00	19.15	$17.58	17.9%	60	0.74	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	0.44	1.75	$1.10	119.1%	105	0.09	59
$170.00	Jul 31	0.26	0.50	$0.38	63.2%	50	0.04	109
$185.00	Aug 7	3.15	5.65	$4.40	56.8%	45	0.23	50
$180.00	Jul 31	1.06	3.25	$2.16	101.4%	37	0.15	292
$200.00	Aug 21	13.85	16.05	$14.95	14.7%	33	0.42	811

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 73.7%, max 104.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 28	167.0%	81.5%	104.9%	--	36
$190.00	Jul 31	Aug 28	155.8%	81.0%	92.3%	60	55
$240.00	Jul 31	Aug 28	152.5%	81.1%	88.2%	10	581
$245.00	Jul 31	Sep 4	146.9%	78.2%	87.9%	--	160
$200.00	Jul 31	Aug 28	148.4%	80.4%	84.5%	21	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 28	167.0%	81.5%	104.9%	38	299
$175.00	Jul 31	Sep 4	156.7%	76.5%	104.8%	105	93
$185.00	Jul 31	Sep 4	153.0%	76.4%	100.1%	9	71
$190.00	Jul 31	Sep 4	155.8%	78.2%	99.1%	15	148
$240.00	Jul 31	Sep 4	152.5%	79.5%	91.8%	34	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 16.86, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 7	$0.28	$4.72	$0.28	16.86	$240.28
$225.00	$227.50	Aug 7	$0.15	$2.35	$0.15	15.67	$225.15
$230.00	$235.00	Aug 7	$0.30	$4.70	$0.30	15.67	$230.30
$225.00	$227.50	Jul 31	$0.16	$2.34	$0.16	14.63	$225.16
$227.50	$230.00	Jul 31	$0.16	$2.34	$0.16	14.62	$227.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.28	$4.72	$0.28	16.86	$174.72
$170.00	$165.00	Aug 21	$0.35	$4.65	$0.35	13.29	$169.65
$185.00	$182.50	Jul 31	$0.18	$2.32	$0.18	12.89	$184.82
$185.00	$180.00	Aug 7	$0.53	$4.47	$0.53	8.43	$184.47
$180.00	$175.00	Aug 14	$0.53	$4.47	$0.53	8.43	$179.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 11.50, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 7	$4.40	$4.40	$0.60	7.33	$169.40
$170.00	$175.00	Aug 7	$4.32	$4.32	$0.68	6.35	$174.32
$180.00	$182.50	Jul 31	$2.09	$2.09	$0.41	5.10	$182.09
$182.50	$187.50	Jul 31	$3.88	$3.88	$1.12	3.46	$186.38
$175.00	$180.00	Aug 7	$3.80	$3.80	$1.20	3.17	$178.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$232.50	Jul 31	$2.30	$2.30	$0.20	11.50	$232.70
$230.00	$227.50	Jul 31	$2.25	$2.25	$0.25	9.00	$227.75
$232.50	$230.00	Jul 31	$2.25	$2.25	$0.25	9.00	$230.25
$222.50	$220.00	Aug 14	$2.25	$2.25	$0.25	9.00	$220.25
$245.00	$240.00	Jul 31	$4.48	$4.48	$0.52	8.62	$240.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $3.81, cheapest $0.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$1.01	152.5%	88.9%
$245.00	Jul 31	Aug 7	$1.11	146.9%	92.1%
$165.00	Aug 7	Aug 14	$1.30	96.4%	93.7%
$230.00	Jul 31	Aug 7	$1.76	148.6%	90.6%
$180.00	Jul 31	Aug 7	$1.91	167.0%	101.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 31	Aug 7	$0.70	157.4%	96.4%
$175.00	Jul 31	Aug 7	$1.32	156.7%	96.9%
$180.00	Jul 31	Aug 7	$1.71	167.0%	101.8%
$170.00	Jul 31	Aug 7	$1.76	141.2%	105.1%
$185.00	Jul 31	Aug 7	$1.77	153.0%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.79% of stock, avg 15.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 31	$9.40	$8.57	$17.97	$184.53	$220.47	8.79%
$207.50	Jul 31	$6.98	$11.00	$17.98	$189.52	$225.48	8.79%
$205.00	Jul 31	$8.18	$9.85	$18.03	$186.97	$223.03	8.82%
$200.00	Jul 31	$10.88	$7.48	$18.36	$181.64	$218.36	8.98%
$210.00	Jul 31	$6.23	$12.45	$18.68	$191.32	$228.68	9.14%
$197.50	Jul 31	$12.43	$6.32	$18.75	$178.75	$216.25	9.17%
$212.50	Jul 31	$5.15	$14.13	$19.28	$193.22	$231.78	9.43%
$195.00	Jul 31	$14.00	$5.40	$19.40	$175.60	$214.40	9.49%
$215.00	Jul 31	$4.38	$15.83	$20.21	$194.79	$235.21	9.89%
$192.50	Jul 31	$15.78	$4.75	$20.53	$171.97	$213.03	10.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 4.47% of stock, avg 10.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Jul 31	$4.38	$4.75	$9.13	$183.37	$224.13
$215.00	$195.00	Jul 31	$4.38	$5.40	$9.78	$185.22	$224.78
$212.50	$192.50	Jul 31	$5.15	$4.75	$9.90	$182.60	$222.40
$212.50	$195.00	Jul 31	$5.15	$5.40	$10.55	$184.45	$223.05
$215.00	$197.50	Jul 31	$4.38	$6.32	$10.70	$186.80	$225.70
$210.00	$192.50	Jul 31	$6.23	$4.75	$10.98	$181.52	$220.98
$212.50	$197.50	Jul 31	$5.15	$6.32	$11.47	$186.03	$223.97
$210.00	$195.00	Jul 31	$6.23	$5.40	$11.63	$183.37	$221.63
$207.50	$192.50	Jul 31	$6.98	$4.75	$11.73	$180.77	$219.23
$215.00	$200.00	Jul 31	$4.38	$7.48	$11.86	$188.14	$226.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 44.45, avg credit $3.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 7	$4.89	$0.11	44.45	$165.11	$179.89
195/200	210/215	Aug 28	$4.87	$0.13	37.46	$195.13	$214.87
200/205	210/215	Aug 28	$4.79	$0.21	22.81	$200.21	$214.79
178/180	188/190	Jul 31	$2.38	$0.12	19.83	$177.62	$189.88
180/182	198/200	Aug 21	$2.38	$0.12	19.83	$180.12	$199.88
192/195	205/208	Aug 21	$2.38	$0.12	19.83	$192.62	$207.38
165/168	182/188	Jul 31	$4.75	$0.25	19.00	$162.75	$187.25
195/200	205/210	Aug 28	$4.75	$0.25	19.00	$195.25	$209.75
188/190	200/202	Jul 31	$2.37	$0.13	18.23	$187.63	$202.37
165/170	180/185	Aug 7	$4.74	$0.26	18.23	$165.26	$184.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 7	$0.08	$4.92	61.50
$205.00	$207.50	$210.00	Aug 21	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Jul 31	$0.07	$2.43	34.71
$197.50	$200.00	$202.50	Jul 31	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Aug 21	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 14	$0.06	$4.94	82.33
$185.00	$190.00	$195.00	Aug 14	$0.09	$4.91	54.56
$230.00	$232.50	$235.00	Jul 31	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 31	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 14	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-3.08, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$205.00	1:2	Sep 4	-$9.85	$10.15
$185.00	$200.00	1:2	Aug 7	-$5.02	$9.98
$170.00	$190.00	1:2	Aug 21	-$11.38	$8.62
$235.00	$240.00	1:2	Aug 7	-$0.61	$4.39
$210.00	$220.00	1:2	Aug 14	-$5.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$210.00	1:2	Sep 4	-$3.08	$26.92
$205.00	$190.00	1:2	Sep 4	-$5.98	$9.02
$245.00	$225.00	1:2	Aug 14	-$12.22	$7.78
$180.00	$170.00	1:2	Aug 28	-$2.29	$7.71
$185.00	$175.00	1:2	Sep 4	-$3.98	$6.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 9.07%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$18.55	0.54	0.3%	9.07%	9.35%	14	9
$205.00	Aug 28	$17.10	0.53	0.3%	8.36%	8.64%	--	64
$205.00	Aug 21	$16.70	0.53	0.3%	8.17%	8.44%	--	91
$207.50	Aug 21	$15.20	0.51	1.5%	7.43%	8.93%	5	132
$210.00	Aug 28	$14.90	0.49	2.7%	7.29%	10.01%	--	160
$210.00	Aug 21	$14.55	0.49	2.7%	7.12%	9.84%	2	88
$205.00	Aug 14	$13.95	0.52	0.3%	6.82%	7.10%	--	27
$212.50	Aug 21	$12.95	0.46	3.9%	6.33%	10.28%	1	265
$215.00	Aug 28	$12.90	0.45	5.2%	6.31%	11.48%	--	23
$215.00	Aug 21	$12.65	0.45	5.2%	6.19%	11.35%	6	101

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 2,623

Total Puts 1,546

Put/Call Ratio 0.59

Net Difference 1,077

Prior's Put/Call Breakdown

Total Calls 13,974

Total Puts 6,095

Put/Call Ratio 0.44

Net Difference 7,879

Prior 7-Day Put/Call Summary

Total Calls 68,986

Total Puts 42,024

Average Put/Call Ratio 0.70

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