FSLR - Options Database

FSLR

FIRST SOLAR INC

$204.32 +2.55%

(7/29 18:03) ◀

Thursday, July 30, 2026 (2:05pm)

▶ (7/30 18:02)

◀ 7/30 14:06 ▶

Option Volume

Detail

ℹ

Current (07/30 2:05pm) 12,244

Calls: 8,904 (73%)

Puts: 3,340 (27%)

Prior (07/29) 4,169

Calls: 2,623 (63%)

Puts: 1,546 (37%)

Current vs Prior +193.69%

Calls: +239.46% (Calls)

Puts: +116.04% (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 -23.56%

Calls: -7.34%

Puts: -47.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 2:05pm) $13.52M

Calls: $9.98M (74%)

Puts: $3.54M (26%)

Prior (07/29) $6.44M

Calls: $3.74M (58%)

Puts: $2.70M (42%)

Current vs Prior +110.14%

Calls: +167.07%

Puts: +31.33%

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 -31.16%

Calls: +26.56%

Puts: -69.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 2:05pm) 0.38

Prior (07/29) 0.59

Current vs Prior -36.36%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -53.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 2:05pm) 567,817

Calls: 362,590 (64%)

Puts: 205,227 (36%)

Prior (07/29) 564,202

Calls: 359,929 (64%)

Puts: 204,273 (36%)

Current vs Prior +0.64%

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 +1.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.09% | 11.43%16.96% | 24.40%

Prior 10.55% | 13.19%17.70% | 25.29%

Current vs Prior -23.34% | -13.30%-4.14% | -3.49%

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

Current vs 7-Day Avg +27.28% | -2.96%+6.04% | -1.52%

Prior 7-Day Eod 10.55% | 13.19%17.33% | 23.33%

Current vs 7-Day Eod -23.34% | -13.30%-2.12% | +4.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.03% | 15.02%

Calls: 18.60% | 14.31%

Puts: 9.46% | 15.72%

Prior 21.84% | 16.41%

Calls: 19.42% | 17.27%

Puts: 24.25% | 15.56%

Current vs Prior -35.76% | -8.47%

Prior 7-Day Avg 24.15% | 12.99%

Calls: 18.81% | 14.57%

Puts: 29.48% | 11.40%

Current vs 7-Day Avg -41.90% | +15.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.98M). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 194% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (8,904 calls vs 3,340 puts).

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	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 58 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	16.25	17.00	$16.63	4.5%	24	0.53	91
$165.00	Aug 21	41.60	44.35	$42.98	6.4%	--	0.87	10
$195.00	Aug 21	21.25	22.75	$22.00	6.8%	1	0.63	2
$170.00	Aug 21	37.50	40.20	$38.85	6.9%	--	0.84	29
$200.00	Aug 21	18.60	20.00	$19.30	7.3%	10	0.58	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	22.35	23.15	$22.75	3.5%	--	0.55	17
$220.00	Aug 21	25.65	26.70	$26.17	4.0%	6	0.60	1.2K
$210.00	Aug 21	19.30	20.20	$19.75	4.6%	1	0.51	592
$205.00	Aug 21	16.50	17.35	$16.93	5.0%	28	0.47	117
$225.00	Aug 21	29.15	30.75	$29.95	5.3%	7	0.64	3

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. 83 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 31	30.80	34.15	$32.48	10.3%	--	0.97	28
$165.00	Aug 7	38.85	41.95	$40.40	7.7%	--	0.96	14
$170.00	Aug 7	34.15	37.25	$35.70	8.7%	--	0.93	79
$180.00	Jul 31	24.15	26.95	$25.55	11.0%	--	0.92	11
$165.00	Aug 14	40.00	43.35	$41.68	8.0%	--	0.90	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	33.85	37.25	$35.55	9.6%	1	1.00	17
$235.00	Jul 31	29.00	32.35	$30.68	10.9%	--	0.93	22
$230.00	Jul 31	24.65	27.65	$26.15	11.5%	8	0.90	52
$225.00	Jul 31	20.35	23.20	$21.78	13.1%	--	0.85	23
$222.50	Jul 31	18.05	21.10	$19.58	15.6%	2	0.82	21

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 5.0K, top 384)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	8.95	9.85	$9.40	9.6%	384	0.36	43
$205.00	Jul 31	6.80	8.00	$7.40	16.2%	320	0.51	160
$212.50	Aug 14	10.85	11.90	$11.38	9.2%	216	0.46	--
$230.00	Jul 31	0.61	0.99	$0.80	47.5%	211	0.10	203
$240.00	Jul 31	0.20	0.31	$0.26	42.3%	121	0.04	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 31	0.04	0.14	$0.09	111.1%	231	0.01	5
$170.00	Jul 31	0.14	0.24	$0.19	52.6%	190	0.03	102
$175.00	Jul 31	0.17	0.49	$0.33	97.0%	155	0.04	139
$175.00	Aug 7	1.30	1.95	$1.63	39.9%	102	0.11	65
$175.00	Aug 21	4.50	5.15	$4.83	13.5%	96	0.19	263

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 100.8%, max 128.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 31	Aug 28	176.3%	79.5%	121.9%	10	115
$180.00	Jul 31	Aug 28	173.1%	78.8%	119.6%	--	36
$205.00	Jul 31	Sep 4	172.0%	78.4%	119.5%	340	177
$200.00	Jul 31	Aug 28	170.6%	78.5%	117.3%	82	91
$225.00	Jul 31	Sep 11	161.5%	75.7%	113.3%	83	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 28	176.3%	77.1%	128.8%	190	167
$165.00	Jul 31	Aug 28	176.3%	77.5%	127.6%	46	62
$180.00	Jul 31	Sep 11	173.1%	76.1%	127.5%	62	279
$175.00	Jul 31	Sep 4	168.9%	75.1%	125.0%	161	173
$195.00	Jul 31	Sep 4	169.1%	75.8%	123.1%	40	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 24.00, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$237.50	Jul 31	$0.12	$2.38	$0.12	19.83	$235.12
$242.50	$245.00	Jul 31	$0.13	$2.37	$0.13	18.23	$242.63
$242.50	$245.00	Aug 14	$0.13	$2.37	$0.13	18.23	$242.63
$230.00	$232.50	Jul 31	$0.14	$2.36	$0.14	16.86	$230.14
$240.00	$245.00	Aug 7	$0.34	$4.66	$0.34	13.71	$240.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 31	$0.10	$2.40	$0.10	24.00	$169.90
$177.50	$175.00	Jul 31	$0.18	$2.32	$0.18	12.89	$177.32
$170.00	$165.00	Aug 7	$0.40	$4.60	$0.40	11.50	$169.60
$185.00	$182.50	Jul 31	$0.22	$2.28	$0.22	10.36	$184.78
$180.00	$177.50	Jul 31	$0.25	$2.25	$0.25	9.00	$179.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 37.46, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 7	$4.70	$4.70	$0.30	15.67	$169.70
$180.00	$182.50	Jul 31	$2.32	$2.32	$0.18	12.89	$182.32
$172.50	$180.00	Jul 31	$6.93	$6.93	$0.57	12.16	$179.43
$182.50	$187.50	Jul 31	$4.38	$4.38	$0.62	7.06	$186.88
$170.00	$175.00	Aug 7	$4.22	$4.22	$0.78	5.41	$174.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 31	$4.87	$4.87	$0.13	37.46	$235.13
$217.50	$215.00	Aug 14	$2.28	$2.28	$0.22	10.36	$215.22
$235.00	$230.00	Jul 31	$4.53	$4.53	$0.47	9.64	$230.47
$225.00	$222.50	Jul 31	$2.20	$2.20	$0.30	7.33	$222.80
$230.00	$225.00	Jul 31	$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. 50 found (avg debit $3.23, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 31	Aug 7	$1.21	159.6%	91.6%
$165.00	Aug 7	Aug 14	$1.28	89.7%	88.3%
$240.00	Jul 31	Aug 7	$1.43	160.2%	89.7%
$180.00	Jul 31	Aug 7	$1.73	173.1%	93.8%
$235.00	Jul 31	Aug 7	$1.81	159.1%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 31	Aug 7	$0.47	176.3%	89.7%
$170.00	Jul 31	Aug 7	$0.76	176.3%	90.3%
$175.00	Jul 31	Aug 7	$1.30	168.9%	92.2%
$180.00	Jul 31	Aug 7	$1.82	173.1%	93.8%
$230.00	Jul 31	Aug 7	$2.10	161.1%	90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 7.50% of stock, avg 14.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 31	$8.60	$6.73	$15.33	$187.17	$217.83	7.50%
$205.00	Jul 31	$7.40	$7.93	$15.33	$189.67	$220.33	7.50%
$207.50	Jul 31	$6.33	$9.00	$15.33	$192.17	$222.83	7.50%
$200.00	Jul 31	$10.02	$5.50	$15.52	$184.48	$215.52	7.60%
$210.00	Jul 31	$4.95	$10.60	$15.55	$194.45	$225.55	7.61%
$197.50	Jul 31	$11.43	$4.75	$16.18	$181.32	$213.68	7.92%
$212.50	Jul 31	$4.15	$12.35	$16.50	$196.00	$229.00	8.08%
$195.00	Jul 31	$13.18	$3.58	$16.76	$178.24	$211.76	8.20%
$215.00	Jul 31	$3.37	$14.03	$17.40	$197.60	$232.40	8.52%
$192.50	Jul 31	$14.95	$2.89	$17.84	$174.66	$210.34	8.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.09% of stock, avg 10.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 31	$2.73	$3.58	$6.31	$188.69	$223.81
$215.00	$195.00	Jul 31	$3.37	$3.58	$6.95	$188.05	$221.95
$217.50	$197.50	Jul 31	$2.73	$4.75	$7.48	$190.02	$224.98
$212.50	$195.00	Jul 31	$4.15	$3.58	$7.73	$187.27	$220.23
$215.00	$197.50	Jul 31	$3.37	$4.75	$8.12	$189.38	$223.12
$217.50	$200.00	Jul 31	$2.73	$5.50	$8.23	$191.77	$225.73
$210.00	$195.00	Jul 31	$4.95	$3.58	$8.53	$186.47	$218.53
$215.00	$200.00	Jul 31	$3.37	$5.50	$8.87	$191.13	$223.87
$212.50	$197.50	Jul 31	$4.15	$4.75	$8.90	$188.60	$221.40
$217.50	$202.50	Jul 31	$2.73	$6.73	$9.46	$193.04	$226.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 32.33, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	200/205	Aug 28	$4.85	$0.15	32.33	$185.15	$204.85
210/215	225/230	Aug 28	$4.77	$0.23	20.74	$210.23	$229.77
195/198	202/205	Jul 31	$2.37	$0.13	18.23	$195.13	$204.87
192/195	210/212	Aug 21	$2.37	$0.13	18.23	$192.63	$212.37
195/200	210/215	Aug 28	$4.73	$0.27	17.52	$195.27	$214.73
185/188	210/212	Aug 21	$2.36	$0.14	16.86	$185.14	$212.36
195/200	205/210	Aug 14	$4.70	$0.30	15.67	$195.30	$209.70
188/190	200/202	Aug 21	$2.35	$0.15	15.67	$187.65	$202.35
168/170	172/180	Jul 31	$7.03	$0.47	14.96	$162.97	$179.53
185/190	210/215	Aug 28	$4.68	$0.32	14.62	$185.32	$214.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.08	$4.92	61.50
$235.00	$237.50	$240.00	Jul 31	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 21	$0.13	$4.87	37.46
$237.50	$240.00	$242.50	Jul 31	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Aug 7	$0.12	$4.88	40.67
$175.00	$177.50	$180.00	Jul 31	$0.07	$2.43	34.71
$177.50	$180.00	$182.50	Jul 31	$0.07	$2.43	34.71
$197.50	$200.00	$202.50	Aug 7	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-8.38, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$205.00	1:2	Sep 4	-$8.38	$11.62
$230.00	$245.00	1:2	Sep 4	-$4.92	$10.08
$210.00	$225.00	1:2	Sep 4	-$5.83	$9.17
$240.00	$245.00	1:2	Aug 7	-$1.01	$3.99
$235.00	$240.00	1:2	Aug 7	-$1.13	$3.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Aug 7	-$0.15	$4.85
$175.00	$170.00	1:2	Aug 7	-$0.27	$4.73
$180.00	$175.00	1:2	Aug 7	-$0.68	$4.32
$170.00	$165.00	1:2	Aug 14	-$0.98	$4.02
$185.00	$180.00	1:2	Aug 7	-$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 9.03%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$18.45	0.54	0.3%	9.03%	9.36%	20	17
$205.00	Aug 28	$17.45	0.54	0.3%	8.54%	8.87%	25	83
$205.00	Aug 21	$16.25	0.53	0.3%	7.95%	8.29%	24	91
$210.00	Sep 4	$16.05	0.50	2.8%	7.86%	10.64%	6	15
$210.00	Aug 28	$15.25	0.50	2.8%	7.46%	10.24%	--	160
$207.50	Aug 21	$14.55	0.51	1.6%	7.12%	8.68%	--	135
$210.00	Aug 21	$14.05	0.49	2.8%	6.88%	9.66%	25	89
$205.00	Aug 14	$13.95	0.53	0.3%	6.83%	7.16%	40	27
$215.00	Aug 28	$13.15	0.46	5.2%	6.44%	11.66%	--	23
$212.50	Aug 21	$12.10	0.46	4.0%	5.92%	9.93%	4	266

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 8,904

Total Puts 3,340

Put/Call Ratio 0.38

Net Difference 5,564

Prior's Put/Call Breakdown

Total Calls 2,623

Total Puts 1,546

Put/Call Ratio 0.59

Net Difference 1,077

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