FSLR - Options Database

FSLR

FIRST SOLAR INC

$224.30 -1.50%

$224.89 (+0.26%)🌙

as of 07/08 06:01 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:01pm)

▶ (7/9 18:01)

◀ 7/8 18:01 ▶

Option Volume

Detail

ℹ

Current (07/08) 37,533

Calls: 24,780 (66%)

Puts: 12,753 (34%)

Prior (07/07) 17,457

Calls: 4,043 (23%)

Puts: 13,414 (77%)

Current vs Prior +115.00%

Calls: +512.91% (Calls)

Puts: -4.93% (Puts)

Prior 7-Day Total 128,172

Calls: 56,444 (44%)

Puts: 71,728 (56%)

Prior 7-Day Average 18,310

Calls: 8,063 (44%)

Puts: 10,246 (56%)

Current vs Prior 7-Day Avg +104.98%

Calls: +207.31%

Puts: +24.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $37.51M

Calls: $15.93M (42%)

Puts: $21.58M (58%)

Prior (07/07) $20.00M

Calls: $3.82M (19%)

Puts: $16.18M (81%)

Current vs Prior +87.59%

Calls: +317.62%

Puts: +33.36%

Prior 7-Day Total $140.01M

Calls: $48.18M (34%)

Puts: $91.83M (66%)

Prior 7-Day Average $20.00M

Calls: $6.88M (34%)

Puts: $13.12M (66%)

Current vs Prior 7-Day Avg +87.56%

Calls: +131.48%

Puts: +64.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.51

Prior (07/07) 3.32

Current vs Prior -84.49%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -68.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 570,920

Calls: 361,121 (63%)

Puts: 209,799 (37%)

Prior (07/07) 563,906

Calls: 359,184 (64%)

Puts: 204,722 (36%)

Current vs Prior +1.24%

Prior 7-Day Total 3,931,649

Calls: 2,530,258 (64%)

Puts: 1,401,391 (36%)

Prior 7-Day Average 561,664

Calls: 361,465 (64%)

Puts: 200,198 (36%)

Current vs Prior 7-Day Avg +1.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.99% | 8.90%8.90% | 22.23%

Prior 5.62% | 9.76%9.76% | 22.55%

Current vs Prior -11.17% | -8.84%-8.84% | -1.44%

Prior 7-Day Avg 6.42% | 10.29%9.87% | 22.70%

Current vs 7-Day Avg -22.23% | -13.53%-9.83% | -2.06%

Prior 7-Day Eod 5.62% | 9.76%-- | --

Current vs 7-Day Eod -11.17% | -8.84%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Prior 14.71% | 10.88%

Calls: 15.69% | 8.87%

Puts: 13.74% | 12.90%

Current vs Prior +0.82% | +11.95%

Prior 7-Day Avg 33.49% | 15.03%

Calls: 35.09% | 15.85%

Puts: 31.88% | 14.21%

Current vs 7-Day Avg -55.72% | -18.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 88% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 115% vs prior - elevated interest. Volume explosion - 105% above 7-day average (37,533 vs avg 18,310).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

📈 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 64 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	1.50	1.54	$1.52	2.6%	5.3K	0.21	269
$200.00	Aug 21	35.60	37.00	$36.30	3.9%	1	0.72	244
$220.00	Aug 21	24.00	25.55	$24.78	6.3%	3	0.58	12
$185.00	Jul 31	41.50	44.25	$42.88	6.4%	10	0.86	2
$250.00	Aug 21	13.15	14.05	$13.60	6.6%	206	0.39	760

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	37.65	38.55	$38.10	2.4%	--	0.61	3.3K
$240.00	Aug 21	30.85	31.70	$31.28	2.7%	1	0.56	1.9K
$230.00	Aug 21	24.60	25.55	$25.08	3.8%	7	0.49	470
$245.00	Aug 7	30.70	32.00	$31.35	4.1%	1	0.62	--
$260.00	Aug 21	44.00	45.90	$44.95	4.2%	2	0.68	140

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. 99 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	42.90	46.30	$44.60	7.6%	--	1.00	12
$190.00	Jul 10	32.95	36.30	$34.63	9.7%	--	1.00	17
$180.00	Jul 17	43.25	46.50	$44.88	7.2%	--	0.97	41
$185.00	Jul 17	38.40	41.35	$39.88	7.4%	--	0.95	23
$195.00	Jul 10	27.95	31.20	$29.58	11.0%	--	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	34.00	36.90	$35.45	8.2%	2	0.98	64
$265.00	Jul 10	39.10	42.30	$40.70	7.9%	2	0.98	85
$250.00	Jul 10	24.20	27.45	$25.83	12.6%	12	0.95	1.3K
$255.00	Jul 10	29.05	32.40	$30.73	10.9%	27	0.94	116
$257.50	Jul 10	31.55	34.85	$33.20	9.9%	--	0.93	21

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 26.9K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	1.50	1.54	$1.52	2.6%	5.3K	0.21	269
$240.00	Jul 10	0.66	0.85	$0.76	25.0%	3.8K	0.12	155
$240.00	Jul 17	3.35	4.00	$3.68	17.7%	2.9K	0.27	2.8K
$250.00	Jul 24	3.65	4.10	$3.88	11.6%	1.9K	0.23	56
$245.00	Jul 17	2.42	3.05	$2.74	23.0%	1.7K	0.21	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	11.80	14.15	$12.98	18.1%	1.0K	0.34	1.1K
$200.00	Aug 7	7.40	9.35	$8.38	23.3%	1.0K	0.26	1.0K
$230.00	Jul 24	14.05	15.15	$14.60	7.5%	505	0.55	2.3K
$205.00	Jul 31	7.55	9.20	$8.38	19.7%	503	0.29	519
$190.00	Aug 14	5.30	8.15	$6.73	42.3%	290	0.20	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 35.3%, max 146.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 17	148.8%	60.4%	146.2%	79	37
$180.00	Jul 10	Aug 7	142.8%	75.3%	89.6%	--	23
$267.50	Jul 10	Jul 17	135.3%	74.0%	82.8%	23	100
$257.50	Jul 10	Jul 17	124.9%	70.3%	77.7%	158	360
$252.50	Jul 10	Jul 17	122.1%	69.7%	75.2%	41	161

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 10	Jul 17	159.1%	70.1%	127.1%	12	37
$180.00	Jul 10	Aug 21	142.8%	70.7%	101.9%	23	149
$185.00	Jul 10	Aug 21	145.4%	74.8%	94.3%	3	62
$257.50	Jul 10	Jul 17	124.9%	70.3%	77.7%	1	25
$252.50	Jul 10	Jul 17	122.1%	69.7%	75.2%	--	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 32.33, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 24	$0.15	$4.85	$0.15	32.33	$260.15
$240.00	$242.50	Jul 10	$0.17	$2.33	$0.17	13.71	$240.17
$257.50	$260.00	Jul 17	$0.23	$2.27	$0.23	9.87	$257.73
$237.50	$240.00	Jul 10	$0.25	$2.25	$0.25	9.00	$237.75
$250.00	$255.00	Jul 24	$0.53	$4.47	$0.53	8.43	$250.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 10	$0.17	$4.83	$0.17	28.41	$184.83
$185.00	$180.00	Jul 17	$0.22	$4.78	$0.22	21.73	$184.78
$210.00	$207.50	Jul 10	$0.14	$2.36	$0.14	16.86	$209.86
$197.50	$195.00	Jul 10	$0.16	$2.34	$0.16	14.63	$197.34
$207.50	$205.00	Jul 10	$0.18	$2.32	$0.18	12.89	$207.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 49.00, avg 2.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.90	$4.90	$0.10	49.00	$184.90
$200.00	$210.00	Jul 10	$9.43	$9.43	$0.57	16.54	$209.43
$195.00	$197.50	Jul 10	$2.35	$2.35	$0.15	15.67	$197.35
$190.00	$195.00	Jul 17	$4.63	$4.63	$0.37	12.51	$194.63
$195.00	$200.00	Jul 17	$4.57	$4.57	$0.43	10.63	$199.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 10	$2.40	$2.40	$0.10	24.00	$245.10
$242.50	$240.00	Jul 10	$2.38	$2.38	$0.12	19.83	$240.12
$235.00	$232.50	Jul 10	$2.37	$2.37	$0.13	18.23	$232.63
$245.00	$242.50	Jul 10	$2.35	$2.35	$0.15	15.67	$242.65
$242.50	$240.00	Jul 17	$2.27	$2.27	$0.23	9.87	$240.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $2.45, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.28	142.8%	77.3%
$267.50	Jul 10	Jul 17	$0.46	135.3%	74.0%
$265.00	Jul 10	Jul 17	$0.66	113.0%	71.3%
$190.00	Jul 10	Jul 17	$0.70	103.1%	78.5%
$257.50	Jul 10	Jul 17	$0.74	124.9%	70.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.20	142.8%	77.3%
$185.00	Jul 10	Jul 17	$0.25	145.4%	76.6%
$265.00	Jul 10	Jul 17	$0.30	113.0%	71.3%
$195.00	Jul 10	Jul 17	$0.52	108.7%	64.3%
$257.50	Jul 10	Jul 17	$0.80	124.9%	70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.39% of stock, avg 13.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 10	$4.47	$5.38	$9.85	$215.15	$234.85	4.39%
$222.50	Jul 10	$5.82	$4.10	$9.92	$212.58	$232.42	4.42%
$220.00	Jul 10	$7.28	$3.08	$10.36	$209.64	$230.36	4.62%
$227.50	Jul 10	$3.66	$6.73	$10.39	$217.11	$237.89	4.63%
$230.00	Jul 10	$2.87	$8.38	$11.25	$218.75	$241.25	5.02%
$217.50	Jul 10	$8.98	$2.33	$11.31	$206.19	$228.81	5.04%
$232.50	Jul 10	$1.88	$9.73	$11.61	$220.89	$244.11	5.18%
$215.00	Jul 10	$11.43	$1.71	$13.14	$201.86	$228.14	5.86%
$235.00	Jul 10	$1.52	$12.10	$13.62	$221.38	$248.62	6.07%
$212.50	Jul 10	$13.50	$1.19	$14.69	$197.81	$227.19	6.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.21% of stock, avg 7.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Jul 10	$1.52	$1.19	$2.71	$209.79	$237.71
$232.50	$212.50	Jul 10	$1.88	$1.19	$3.07	$209.43	$235.57
$235.00	$215.00	Jul 10	$1.52	$1.71	$3.23	$211.77	$238.23
$232.50	$215.00	Jul 10	$1.88	$1.71	$3.59	$211.41	$236.09
$235.00	$217.50	Jul 10	$1.52	$2.33	$3.85	$213.65	$238.85
$230.00	$212.50	Jul 10	$2.87	$1.19	$4.06	$208.44	$234.06
$232.50	$217.50	Jul 10	$1.88	$2.33	$4.21	$213.29	$236.71
$230.00	$215.00	Jul 10	$2.87	$1.71	$4.58	$210.42	$234.58
$235.00	$220.00	Jul 10	$1.52	$3.08	$4.60	$215.40	$239.60
$227.50	$212.50	Jul 10	$3.66	$1.19	$4.85	$207.65	$232.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 44.45, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	200/210	Jul 10	$9.78	$0.22	44.45	$182.72	$209.78
185/188	200/210	Jul 10	$9.76	$0.24	40.67	$177.74	$209.76
180/185	190/195	Jul 17	$4.85	$0.15	32.33	$180.15	$194.85
180/185	200/210	Jul 10	$9.60	$0.40	24.00	$175.40	$209.60
195/198	200/210	Jul 10	$9.59	$0.41	23.39	$187.91	$209.59
180/185	195/200	Jul 17	$4.79	$0.21	22.81	$180.21	$199.79
230/240	250/260	Aug 21	$9.37	$0.63	14.87	$230.63	$259.37
220/225	230/235	Jul 31	$4.67	$0.33	14.15	$220.33	$234.67
230/235	245/250	Aug 7	$4.65	$0.35	13.29	$230.35	$249.65
210/212	215/218	Jul 17	$2.32	$0.18	12.89	$210.18	$217.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 31	$0.05	$4.95	99.00
$190.00	$195.00	$200.00	Jul 17	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Jul 31	$0.08	$4.92	61.50
$237.50	$240.00	$242.50	Jul 10	$0.08	$2.42	30.25
$225.00	$230.00	$235.00	Jul 31	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 17	$0.09	$4.91	54.56
$222.50	$225.00	$227.50	Jul 10	$0.07	$2.43	34.71
$235.00	$237.50	$240.00	Jul 10	$0.07	$2.43	34.71
$245.00	$247.50	$250.00	Jul 17	$0.07	$2.43	34.71
$195.00	$200.00	$205.00	Jul 24	$0.14	$4.86	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. 82 found (best net $-0.61, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Aug 14	-$7.35	$7.65
$200.00	$220.00	1:2	Aug 21	-$13.26	$6.74
$255.00	$265.00	1:2	Aug 7	-$4.31	$5.69
$185.00	$205.00	1:2	Aug 7	-$15.12	$4.88
$200.00	$210.00	1:2	Jul 10	-$5.87	$4.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$225.00	1:2	Aug 14	-$0.61	$29.39
$210.00	$195.00	1:2	Aug 14	-$2.12	$12.88
$190.00	$180.00	1:2	Aug 7	-$1.46	$8.54
$250.00	$235.00	1:2	Jul 24	-$6.85	$8.15
$200.00	$190.00	1:2	Aug 7	-$2.42	$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.67%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$19.45	0.51	2.5%	8.67%	11.21%	60	117
$225.00	Aug 7	$17.85	0.54	0.3%	7.96%	8.27%	22	3
$230.00	Aug 14	$17.35	0.51	2.5%	7.74%	10.28%	1	9
$230.00	Aug 7	$15.35	0.50	2.5%	6.84%	9.38%	--	24
$240.00	Aug 21	$15.30	0.44	7.0%	6.82%	13.82%	21	262
$225.00	Jul 31	$15.20	0.53	0.3%	6.78%	7.09%	18	1
$250.00	Aug 21	$13.15	0.39	11.5%	5.86%	17.32%	206	760
$230.00	Jul 31	$12.85	0.48	2.5%	5.73%	8.27%	16	1
$245.00	Aug 14	$11.75	0.40	9.2%	5.24%	14.47%	2	17
$240.00	Aug 7	$11.45	0.42	7.0%	5.10%	12.10%	1	10

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 24,780

Total Puts 12,753

Put/Call Ratio 0.51

Net Difference 12,027

Prior's Put/Call Breakdown

Total Calls 4,043

Total Puts 13,414

Put/Call Ratio 3.32

Net Difference -9,371

Prior 7-Day Put/Call Summary

Total Calls 56,444

Total Puts 71,728

Average Put/Call Ratio 1.61

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