FSLR - Options Database

FSLR

FIRST SOLAR INC

$212.15 +2.98%

(7/30 18:02) ◀

Friday, July 31, 2026 (3:05pm)

▶ (7/31 15:12)

◀ 7/31 15:05 ▶

Option Volume

Detail

ℹ

Current (07/31 3:05pm) 27,968

Calls: 21,870 (78%)

Puts: 6,098 (22%)

Prior (07/29) 4,724

Calls: 2,944 (62%)

Puts: 1,780 (38%)

Current vs Prior +492.04%

Calls: +642.87% (Calls)

Puts: +242.58% (Puts)

Prior 7-Day Total 99,097

Calls: 59,214 (60%)

Puts: 39,883 (40%)

Prior 7-Day Average 14,156

Calls: 8,459 (60%)

Puts: 5,697 (40%)

Current vs Prior 7-Day Avg +97.56%

Calls: +158.54%

Puts: +7.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:05pm) $23.18M

Calls: $18.00M (78%)

Puts: $5.18M (22%)

Prior (07/29) $6.99M

Calls: $4.13M (59%)

Puts: $2.86M (41%)

Current vs Prior +231.63%

Calls: +335.40%

Puts: +81.44%

Prior 7-Day Total $133.02M

Calls: $52.88M (40%)

Puts: $80.14M (60%)

Prior 7-Day Average $19.00M

Calls: $7.55M (40%)

Puts: $11.45M (60%)

Current vs Prior 7-Day Avg +21.99%

Calls: +138.27%

Puts: -54.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:05pm) 0.28

Prior (07/29) 0.60

Current vs Prior -53.88%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -65.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 3:05pm) 577,414

Calls: 368,702 (64%)

Puts: 208,712 (36%)

Prior (07/29) 564,202

Calls: 359,929 (64%)

Puts: 204,273 (36%)

Current vs Prior +2.34%

Prior 7-Day Total 3,871,087

Calls: 2,481,312 (64%)

Puts: 1,389,775 (36%)

Prior 7-Day Average 553,012

Calls: 354,473 (64%)

Puts: 198,539 (36%)

Current vs Prior 7-Day Avg +4.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.90% | 8.44%15.39% | 23.23%

Prior 9.19% | 12.47%17.62% | 25.31%

Current vs Prior -79.28% | -32.34%-12.63% | -8.22%

Prior 7-Day Avg 7.39% | 12.46%18.24% | 25.38%

Current vs 7-Day Avg -74.24% | -32.31%-15.59% | -8.49%

Prior 7-Day Eod 9.19% | 12.47%17.01% | 24.58%

Current vs 7-Day Eod -79.28% | -32.34%-9.52% | -5.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 115.77% | 16.77%

Calls: 49.12% | 16.70%

Puts: 182.42% | 16.83%

Prior 23.12% | 16.12%

Calls: 26.53% | 17.23%

Puts: 19.71% | 15.00%

Current vs Prior +400.74% | +4.03%

Prior 7-Day Avg 16.67% | 13.85%

Calls: 15.85% | 15.58%

Puts: 17.48% | 12.11%

Current vs 7-Day Avg +594.54% | +21.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($18.00M) vs puts ($5.18M). Massive premium surge with dollar volume up 232% vs prior. Unusually high activity with volume up 492% vs prior - elevated interest. Volume explosion - 98% above 7-day average (27,968 vs avg 14,156).

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 34 of results (avg 8.4%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	35.55	37.90	$36.72	6.4%	2	0.85	4
$170.00	Aug 21	43.40	46.70	$45.05	7.3%	--	0.90	29
$190.00	Aug 28	29.55	31.95	$30.75	7.8%	10	0.75	10
$170.00	Aug 7	41.40	44.80	$43.10	7.9%	--	0.99	79
$175.00	Aug 28	40.20	43.65	$41.93	8.2%	1	0.86	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 4	39.25	41.70	$40.48	6.1%	19	0.68	--
$212.50	Aug 21	14.90	15.95	$15.43	6.8%	26	0.46	79
$250.00	Aug 21	39.95	42.80	$41.38	6.9%	1	0.77	3.7K
$240.00	Aug 21	32.15	34.65	$33.40	7.5%	5	0.71	679
$215.00	Aug 28	17.95	19.35	$18.65	7.5%	17	0.48	14

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. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	33.65	37.00	$35.33	9.5%	2	1.00	1
$180.00	Jul 31	31.05	34.50	$32.78	10.5%	10	1.00	11
$195.00	Jul 31	16.10	19.50	$17.80	19.1%	25	1.00	32
$182.50	Jul 31	28.40	32.00	$30.20	11.9%	30	1.00	30
$187.50	Jul 31	23.50	26.95	$25.23	13.7%	21	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 31	3.35	6.30	$4.83	61.1%	12	1.00	14
$220.00	Jul 31	5.60	8.90	$7.25	45.5%	23	1.00	1.1K
$225.00	Jul 31	10.55	14.20	$12.38	29.5%	16	1.00	23
$227.50	Jul 31	13.00	16.50	$14.75	23.7%	1	1.00	2
$230.00	Jul 31	15.55	19.00	$17.27	20.0%	6	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 13.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	9.00	11.35	$10.18	23.1%	1.9K	0.38	255
$220.00	Jul 31	0.00	0.03	$0.02	150.0%	1.0K	0.01	349
$210.00	Jul 31	2.15	3.55	$2.85	49.1%	363	0.80	748
$230.00	Jul 31	0.00	0.06	$0.03	200.0%	360	0.01	321
$240.00	Aug 7	1.17	1.65	$1.41	34.0%	357	0.13	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.00	0.54	$0.27	200.0%	336	0.10	475
$212.50	Jul 31	0.36	2.02	$1.19	139.5%	282	0.51	37
$210.00	Jul 31	0.14	0.59	$0.37	121.6%	246	0.21	708
$192.50	Jul 31	0.00	0.58	$0.29	200.0%	242	0.05	109
$200.00	Aug 7	2.82	3.75	$3.29	28.3%	235	0.25	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 357.9%, max 795.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Jul 31	Aug 14	726.9%	81.2%	795.3%	16	21
$232.50	Jul 31	Aug 21	658.4%	80.9%	714.0%	7	174
$185.00	Jul 31	Sep 4	550.1%	72.1%	662.6%	5	15
$180.00	Jul 31	Aug 28	492.3%	73.2%	572.3%	10	36
$197.50	Jul 31	Aug 21	487.3%	72.8%	569.3%	3	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 28	646.2%	77.5%	734.2%	24	355
$185.00	Jul 31	Sep 11	550.1%	68.7%	700.5%	51	109
$175.00	Jul 31	Sep 4	568.5%	74.8%	660.0%	41	333
$192.50	Jul 31	Aug 21	541.1%	73.7%	634.5%	244	426
$182.50	Jul 31	Aug 21	535.3%	74.1%	622.4%	21	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 37.46, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 31	$0.11	$2.39	$0.11	21.73	$225.11
$240.00	$245.00	Sep 4	$0.25	$4.75	$0.25	19.00	$240.25
$235.00	$237.50	Aug 14	$0.13	$2.37	$0.13	18.23	$235.13
$245.00	$250.00	Aug 7	$0.32	$4.68	$0.32	14.63	$245.32
$240.00	$242.50	Aug 14	$0.18	$2.32	$0.18	12.89	$240.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 7	$0.13	$4.87	$0.13	37.46	$179.87
$175.00	$170.00	Aug 7	$0.18	$4.82	$0.18	26.78	$174.82
$175.00	$170.00	Aug 14	$0.23	$4.77	$0.23	20.74	$174.77
$195.00	$192.50	Aug 7	$0.17	$2.33	$0.17	13.71	$194.83
$190.00	$187.50	Aug 7	$0.21	$2.29	$0.21	10.90	$189.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 19.83, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 7	$4.75	$4.75	$0.25	19.00	$184.75
$175.00	$180.00	Aug 7	$4.72	$4.72	$0.28	16.86	$179.72
$205.00	$207.50	Jul 31	$2.33	$2.33	$0.17	13.71	$207.33
$190.00	$195.00	Aug 7	$4.37	$4.37	$0.63	6.94	$194.37
$185.00	$187.50	Aug 7	$2.15	$2.15	$0.35	6.14	$187.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Aug 7	$2.38	$2.38	$0.12	19.83	$250.12
$227.50	$225.00	Jul 31	$2.37	$2.37	$0.13	18.23	$225.13
$250.00	$247.50	Aug 7	$2.34	$2.34	$0.16	14.63	$247.66
$232.50	$230.00	Jul 31	$2.28	$2.28	$0.22	10.36	$230.22
$247.50	$235.00	Aug 7	$11.38	$11.38	$1.12	10.16	$236.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $3.28, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 31	Aug 7	$0.60	492.3%	72.9%
$250.00	Jul 31	Aug 7	$0.62	473.8%	74.8%
$185.00	Jul 31	Aug 7	$0.88	550.1%	68.8%
$245.00	Jul 31	Aug 7	$0.94	420.0%	74.6%
$187.50	Jul 31	Aug 7	$1.25	449.9%	73.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.09	646.2%	74.1%
$175.00	Jul 31	Aug 7	$0.27	568.5%	77.6%
$180.00	Jul 31	Aug 7	$0.40	492.3%	72.9%
$250.00	Jul 31	Aug 7	$0.45	473.8%	74.8%
$185.00	Jul 31	Aug 7	$0.54	550.1%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.16% of stock, avg 13.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 31	$1.28	$1.19	$2.47	$210.03	$214.97	1.16%
$215.00	Jul 31	$0.38	$2.79	$3.17	$211.83	$218.17	1.49%
$210.00	Jul 31	$2.85	$0.37	$3.22	$206.78	$213.22	1.52%
$217.50	Jul 31	$0.11	$4.83	$4.94	$212.56	$222.44	2.33%
$207.50	Jul 31	$5.35	$0.09	$5.44	$202.06	$212.94	2.56%
$220.00	Jul 31	$0.02	$7.25	$7.27	$212.73	$227.27	3.43%
$205.00	Jul 31	$7.68	$0.27	$7.95	$197.05	$212.95	3.75%
$222.50	Jul 31	$0.41	$9.82	$10.23	$212.27	$232.73	4.82%
$202.50	Jul 31	$10.23	$0.47	$10.70	$191.80	$213.20	5.04%
$225.00	Jul 31	$0.14	$12.38	$12.52	$212.48	$237.52	5.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.18% of stock, avg 8.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$205.00	Jul 31	$0.11	$0.27	$0.38	$204.62	$217.88
$217.50	$210.00	Jul 31	$0.11	$0.37	$0.48	$209.52	$217.98
$217.50	$202.50	Jul 31	$0.11	$0.47	$0.58	$201.92	$218.08
$217.50	$197.50	Jul 31	$0.11	$0.50	$0.61	$196.89	$218.11
$215.00	$205.00	Jul 31	$0.38	$0.27	$0.65	$204.35	$215.65
$222.50	$205.00	Jul 31	$0.41	$0.27	$0.68	$204.32	$223.18
$215.00	$210.00	Jul 31	$0.38	$0.37	$0.75	$209.25	$215.75
$222.50	$210.00	Jul 31	$0.41	$0.37	$0.78	$209.22	$223.28
$215.00	$202.50	Jul 31	$0.38	$0.47	$0.85	$201.65	$215.85
$215.00	$197.50	Jul 31	$0.38	$0.50	$0.88	$196.62	$215.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 25.32, avg credit $3.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	220/225	Sep 11	$4.81	$0.19	25.32	$200.19	$224.81
185/188	190/195	Aug 7	$4.80	$0.20	24.00	$182.70	$194.80
180/190	195/205	Sep 4	$9.53	$0.47	20.28	$180.47	$204.53
190/192	195/198	Aug 7	$2.37	$0.13	18.23	$190.13	$197.37
205/208	212/215	Aug 14	$2.37	$0.13	18.23	$205.13	$214.87
188/190	198/200	Aug 21	$2.37	$0.13	18.23	$187.63	$199.87
175/180	190/195	Aug 21	$4.71	$0.29	16.24	$175.29	$194.71
192/195	202/205	Aug 21	$2.35	$0.15	15.67	$192.65	$204.85
180/182	195/198	Aug 7	$2.34	$0.16	14.62	$180.16	$197.34
210/212	218/220	Aug 14	$2.33	$0.17	13.71	$210.17	$219.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Aug 21	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Aug 21	$0.06	$2.44	40.67
$197.50	$200.00	$202.50	Jul 31	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Aug 7	$0.07	$2.43	34.71
$240.00	$245.00	$250.00	Aug 7	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.15	$4.85	32.33
$237.50	$240.00	$242.50	Jul 31	$0.08	$2.42	30.25
$187.50	$190.00	$192.50	Aug 21	$0.10	$2.40	24.00
$180.00	$185.00	$190.00	Aug 28	$0.24	$4.76	19.83
$205.00	$207.50	$210.00	Aug 7	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-7.48, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$235.00	1:2	Sep 4	-$7.48	$7.52
$245.00	$250.00	1:2	Aug 7	-$0.31	$4.69
$240.00	$245.00	1:2	Aug 7	-$0.49	$4.51
$250.00	$252.50	1:2	Jul 31	-$0.01	$2.49
$235.00	$237.50	1:2	Jul 31	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Sep 4	-$2.85	$7.15
$220.00	$205.00	1:2	Sep 11	-$8.53	$6.47
$200.00	$190.00	1:2	Sep 4	-$5.00	$5.00
$180.00	$175.00	1:2	Aug 7	-$0.15	$4.85
$180.00	$175.00	1:2	Aug 14	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 8.81%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 11	$18.70	0.54	1.3%	8.81%	10.16%	2	--
$220.00	Sep 11	$16.95	0.50	3.7%	7.99%	11.69%	2	--
$215.00	Aug 28	$16.20	0.53	1.3%	7.64%	8.98%	3	23
$212.50	Aug 21	$15.25	0.54	0.2%	7.19%	7.35%	7	275
$220.00	Sep 4	$15.05	0.49	3.7%	7.09%	10.79%	1	1
$225.00	Sep 11	$14.75	0.47	6.1%	6.95%	13.01%	1	1
$220.00	Aug 28	$14.40	0.49	3.7%	6.79%	10.49%	7	81
$215.00	Aug 21	$14.25	0.52	1.3%	6.72%	8.06%	14	99
$217.50	Aug 21	$13.25	0.49	2.5%	6.25%	8.77%	20	42
$225.00	Aug 28	$12.60	0.45	6.1%	5.94%	12.00%	4	26

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 21,870

Total Puts 6,098

Put/Call Ratio 0.28

Net Difference 15,772

Prior's Put/Call Breakdown

Total Calls 2,944

Total Puts 1,780

Put/Call Ratio 0.60

Net Difference 1,164

Prior 7-Day Put/Call Summary

Total Calls 59,214

Total Puts 39,883

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