FSLR - Options Database

FSLR

FIRST SOLAR INC

$203.29 +0.35%

(7/29 14:06) ◀

Wednesday, July 29, 2026 (3:05pm)

▶ (7/29 18:03)

◀ 7/29 15:06 ▶

Option Volume

Detail

ℹ

Current (07/29 3:05pm) 4,724

Calls: 2,944 (62%)

Puts: 1,780 (38%)

Prior (07/28) 12,088

Calls: 4,969 (41%)

Puts: 7,119 (59%)

Current vs Prior -60.92%

Calls: -40.75% (Calls)

Puts: -75.00% (Puts)

Prior 7-Day Total 112,128

Calls: 67,264 (60%)

Puts: 44,864 (40%)

Prior 7-Day Average 16,018

Calls: 9,609 (60%)

Puts: 6,409 (40%)

Current vs Prior 7-Day Avg -70.51%

Calls: -69.36%

Puts: -72.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 3:05pm) $6.99M

Calls: $4.13M (59%)

Puts: $2.86M (41%)

Prior (07/28) $19.21M

Calls: $4.76M (25%)

Puts: $14.46M (75%)

Current vs Prior -63.62%

Calls: -13.08%

Puts: -80.24%

Prior 7-Day Total $137.52M

Calls: $55.19M (40%)

Puts: $82.33M (60%)

Prior 7-Day Average $19.65M

Calls: $7.88M (40%)

Puts: $11.76M (60%)

Current vs Prior 7-Day Avg -64.42%

Calls: -47.57%

Puts: -75.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 3:05pm) 0.60

Prior (07/28) 1.43

Current vs Prior -57.80%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -25.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 3:05pm) 564,202

Calls: 359,929 (64%)

Puts: 204,273 (36%)

Prior (07/28) 555,726

Calls: 357,024 (64%)

Puts: 198,702 (36%)

Current vs Prior +1.53%

Prior 7-Day Total 3,897,341

Calls: 2,506,247 (64%)

Puts: 1,391,094 (36%)

Prior 7-Day Average 556,763

Calls: 358,035 (64%)

Puts: 198,727 (36%)

Current vs Prior 7-Day Avg +1.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.19% | 12.47%17.62% | 25.31%

Prior 10.55% | 13.19%17.70% | 25.29%

Current vs Prior -12.92% | -5.44%-0.43% | +0.09%

Prior 7-Day Avg 6.36% | 11.78%16.00% | 24.78%

Current vs 7-Day Avg +44.56% | +5.84%+10.14% | +2.14%

Prior 7-Day Eod 10.55% | 13.19%18.09% | 25.83%

Current vs 7-Day Eod -12.92% | -5.44%-2.60% | -2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.12% | 16.12%

Calls: 26.53% | 17.23%

Puts: 19.71% | 15.00%

Prior 21.84% | 16.41%

Calls: 19.42% | 17.27%

Puts: 24.25% | 15.56%

Current vs Prior +5.86% | -1.77%

Prior 7-Day Avg 24.15% | 12.99%

Calls: 18.81% | 14.57%

Puts: 29.48% | 11.40%

Current vs 7-Day Avg -4.25% | +24.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BULLISH	BULLISH	BULLISH
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 29 of results (avg 8.4%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	37.65	40.45	$39.05	7.2%	--	0.84	29
$165.00	Aug 7	39.10	42.10	$40.60	7.4%	--	0.93	14
$165.00	Aug 21	41.25	44.45	$42.85	7.5%	--	0.87	10
$175.00	Aug 7	30.35	32.75	$31.55	7.6%	--	0.86	29
$165.00	Sep 4	42.85	46.45	$44.65	8.1%	2	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	24.25	25.45	$24.85	4.8%	--	0.61	12
$222.50	Aug 14	26.00	27.30	$26.65	4.9%	1	0.65	--
$240.00	Jul 31	35.75	37.70	$36.73	5.3%	2	0.95	17
$240.00	Aug 21	39.40	42.50	$40.95	7.6%	2	0.73	702
$225.00	Aug 7	24.40	26.35	$25.38	7.7%	2	0.72	25

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. 80 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 31	31.05	34.25	$32.65	9.8%	28	0.96	--
$165.00	Aug 7	39.10	42.10	$40.60	7.4%	--	0.93	14
$170.00	Aug 7	34.50	37.75	$36.13	9.0%	--	0.89	79
$180.00	Jul 31	24.20	27.50	$25.85	12.8%	--	0.87	11
$165.00	Aug 21	41.25	44.45	$42.85	7.5%	--	0.87	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	35.75	37.70	$36.73	5.3%	2	0.95	17
$235.00	Jul 31	29.95	32.80	$31.38	9.1%	1	0.91	22
$232.50	Jul 31	27.70	30.55	$29.13	9.8%	2	0.90	9
$230.00	Jul 31	25.45	28.55	$27.00	11.5%	3	0.87	53
$227.50	Jul 31	23.25	26.30	$24.78	12.3%	2	0.84	2

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 1.9K, top 290)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	18.60	20.55	$19.58	10.0%	290	0.58	276
$215.00	Aug 7	6.80	8.75	$7.78	25.1%	86	0.40	125
$205.00	Aug 7	10.95	13.00	$11.98	17.1%	84	0.53	129
$210.00	Aug 7	8.75	10.90	$9.82	21.9%	67	0.47	48
$190.00	Jul 31	16.20	19.65	$17.92	19.3%	60	0.77	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
$180.00	Jul 31	0.89	2.43	$1.66	92.8%	64	0.13	292
$170.00	Jul 31	0.22	0.44	$0.33	66.7%	51	0.04	109
$185.00	Aug 7	3.20	5.50	$4.35	52.9%	45	0.23	50
$200.00	Aug 21	13.50	15.25	$14.38	12.2%	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. 49 strikes (avg 70.9%, max 113.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 31	Aug 28	160.2%	81.5%	96.5%	--	36
$205.00	Jul 31	Sep 4	143.8%	77.3%	85.9%	18	165
$190.00	Jul 31	Aug 28	147.9%	80.9%	82.7%	60	55
$200.00	Jul 31	Aug 28	144.3%	79.2%	82.1%	21	88
$220.00	Jul 31	Aug 28	143.3%	82.1%	74.5%	15	238

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 31	Sep 4	161.0%	75.3%	113.6%	9	71
$175.00	Jul 31	Sep 4	163.6%	76.9%	112.7%	105	93
$182.50	Jul 31	Aug 21	168.7%	82.5%	104.4%	28	24
$180.00	Jul 31	Aug 28	160.2%	81.5%	96.5%	65	299
$187.50	Jul 31	Aug 21	160.8%	82.2%	95.6%	3	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 19.83, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 31	$0.12	$2.38	$0.12	19.83	$217.62
$225.00	$227.50	Jul 31	$0.20	$2.30	$0.20	11.50	$225.20
$240.00	$242.50	Jul 31	$0.21	$2.29	$0.21	10.90	$240.21
$225.00	$227.50	Aug 7	$0.33	$2.17	$0.33	6.58	$225.33
$235.00	$240.00	Aug 7	$0.73	$4.27	$0.73	5.85	$235.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.25	$4.75	$0.25	19.00	$174.75
$200.00	$197.50	Aug 14	$0.20	$2.30	$0.20	11.50	$199.80
$185.00	$182.50	Jul 31	$0.22	$2.28	$0.22	10.36	$184.78
$180.00	$175.00	Aug 7	$0.63	$4.37	$0.63	6.94	$179.37
$170.00	$165.00	Aug 21	$1.00	$4.00	$1.00	4.00	$169.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 11.50, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 7	$4.58	$4.58	$0.42	10.90	$174.58
$172.50	$180.00	Jul 31	$6.80	$6.80	$0.70	9.71	$179.30
$165.00	$170.00	Aug 7	$4.47	$4.47	$0.53	8.43	$169.47
$180.00	$182.50	Jul 31	$2.22	$2.22	$0.28	7.93	$182.22
$187.50	$190.00	Jul 31	$1.91	$1.91	$0.59	3.24	$189.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 31	$2.30	$2.30	$0.20	11.50	$225.20
$235.00	$232.50	Jul 31	$2.25	$2.25	$0.25	9.00	$232.75
$230.00	$227.50	Jul 31	$2.22	$2.22	$0.28	7.93	$227.78
$232.50	$230.00	Jul 31	$2.13	$2.13	$0.37	5.76	$230.37
$225.00	$222.50	Jul 31	$2.08	$2.08	$0.42	4.95	$222.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $3.58, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$1.00	98.3%	93.0%
$240.00	Jul 31	Aug 7	$1.48	131.1%	87.1%
$235.00	Jul 31	Aug 7	$1.72	138.5%	90.0%
$180.00	Jul 31	Aug 7	$1.93	160.2%	94.8%
$230.00	Jul 31	Aug 7	$2.50	136.2%	94.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 31	Aug 7	$0.85	148.3%	98.3%
$175.00	Jul 31	Aug 7	$1.32	163.6%	99.2%
$180.00	Jul 31	Aug 7	$1.39	160.2%	94.8%
$185.00	Jul 31	Aug 7	$1.73	161.0%	96.7%
$230.00	Jul 31	Aug 7	$1.73	136.2%	94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 8.53% of stock, avg 15.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 31	$9.80	$7.55	$17.35	$185.15	$219.85	8.53%
$207.50	Jul 31	$7.32	$10.02	$17.34	$190.16	$224.84	8.53%
$205.00	Jul 31	$8.57	$8.88	$17.45	$187.55	$222.45	8.58%
$210.00	Jul 31	$6.18	$11.48	$17.66	$192.34	$227.66	8.69%
$200.00	Jul 31	$11.35	$6.65	$18.00	$182.00	$218.00	8.85%
$197.50	Jul 31	$12.77	$5.58	$18.35	$179.15	$215.85	9.03%
$212.50	Jul 31	$5.32	$13.20	$18.52	$193.98	$231.02	9.11%
$195.00	Jul 31	$14.25	$4.53	$18.78	$176.22	$213.78	9.24%
$215.00	Jul 31	$4.40	$14.75	$19.15	$195.85	$234.15	9.42%
$192.50	Jul 31	$16.08	$3.83	$19.91	$172.59	$212.41	9.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.97% of stock, avg 10.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 31	$3.55	$4.53	$8.08	$186.92	$225.58
$215.00	$195.00	Jul 31	$4.40	$4.53	$8.93	$186.07	$223.93
$217.50	$197.50	Jul 31	$3.55	$5.58	$9.13	$188.37	$226.63
$212.50	$195.00	Jul 31	$5.32	$4.53	$9.85	$185.15	$222.35
$215.00	$197.50	Jul 31	$4.40	$5.58	$9.98	$187.52	$224.98
$217.50	$200.00	Jul 31	$3.55	$6.65	$10.20	$189.80	$227.70
$210.00	$195.00	Jul 31	$6.18	$4.53	$10.71	$184.29	$220.71
$212.50	$197.50	Jul 31	$5.32	$5.58	$10.90	$186.60	$223.40
$215.00	$200.00	Jul 31	$4.40	$6.65	$11.05	$188.95	$226.05
$217.50	$202.50	Jul 31	$3.55	$7.55	$11.10	$191.40	$228.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 44.45, avg credit $3.14)

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
165/170	180/185	Aug 7	$4.82	$0.18	26.78	$165.18	$184.82
205/210	230/235	Aug 14	$4.82	$0.18	26.78	$205.18	$234.82
165/168	198/200	Jul 31	$2.39	$0.11	21.73	$165.11	$199.89
165/168	182/188	Jul 31	$4.77	$0.23	20.74	$162.73	$187.27
192/195	200/202	Aug 7	$2.38	$0.12	19.83	$192.62	$202.38
185/188	198/200	Aug 21	$2.38	$0.12	19.83	$185.12	$199.88
195/198	202/205	Aug 7	$2.37	$0.13	18.23	$195.13	$204.87
192/195	205/208	Aug 21	$2.37	$0.13	18.23	$192.63	$207.37
195/198	200/202	Aug 7	$2.33	$0.17	13.71	$195.17	$202.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 7	$0.07	$4.93	70.43
$195.00	$197.50	$200.00	Jul 31	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Jul 31	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 31	$0.07	$2.43	34.71
$227.50	$230.00	$232.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 7	$0.13	$4.87	37.46
$210.00	$212.50	$215.00	Aug 21	$0.07	$2.43	34.71
$165.00	$170.00	$175.00	Aug 21	$0.18	$4.82	26.78
$170.00	$175.00	$180.00	Aug 21	$0.20	$4.80	24.00
$205.00	$210.00	$215.00	Aug 28	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-2.57, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$205.00	1:2	Sep 4	-$10.10	$9.90
$170.00	$190.00	1:2	Aug 21	-$11.11	$8.89
$235.00	$240.00	1:2	Aug 7	-$1.24	$3.76
$230.00	$235.00	1:2	Aug 7	-$1.52	$3.48
$210.00	$220.00	1:2	Aug 14	-$6.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$210.00	1:2	Sep 4	-$2.57	$27.43
$205.00	$190.00	1:2	Sep 4	-$5.56	$9.44
$180.00	$170.00	1:2	Aug 28	-$1.43	$8.57
$185.00	$175.00	1:2	Sep 4	-$4.34	$5.66
$175.00	$170.00	1:2	Aug 14	-$1.14	$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.25%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$18.80	0.55	0.8%	9.25%	10.09%	14	9
$205.00	Aug 28	$18.10	0.54	0.8%	8.90%	9.74%	--	64
$205.00	Aug 21	$16.40	0.54	0.8%	8.07%	8.91%	--	91
$210.00	Aug 28	$15.70	0.51	3.3%	7.72%	11.02%	--	160
$207.50	Aug 21	$14.80	0.52	2.1%	7.28%	9.35%	5	132
$205.00	Aug 14	$14.30	0.53	0.8%	7.03%	7.88%	1	27
$215.00	Aug 28	$13.95	0.46	5.8%	6.86%	12.62%	--	23
$210.00	Aug 21	$13.90	0.49	3.3%	6.84%	10.14%	2	88
$212.50	Aug 21	$12.95	0.47	4.5%	6.37%	10.90%	1	265
$220.00	Aug 28	$12.15	0.42	8.2%	5.98%	14.20%	--	78

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 2,944

Total Puts 1,780

Put/Call Ratio 0.60

Net Difference 1,164

Prior's Put/Call Breakdown

Total Calls 4,969

Total Puts 7,119

Put/Call Ratio 1.43

Net Difference -2,150

Prior 7-Day Put/Call Summary

Total Calls 67,264

Total Puts 44,864

Average Put/Call Ratio 0.81

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