FSLR - Options Database

FSLR

FIRST SOLAR INC

$228.50 +1.87%

$227.98 (-0.23%)🌙

as of 07/09 06:01 PM

(7/8 18:01) ◀

Thursday, July 9, 2026 (6:01pm)

▶ (7/10 15:06)

◀ 7/9 18:01 ▶

Option Volume

Detail

ℹ

Current (07/09) 10,110

Calls: 5,662 (56%)

Puts: 4,448 (44%)

Prior (07/08) 37,533

Calls: 24,780 (66%)

Puts: 12,753 (34%)

Current vs Prior -73.06%

Calls: -77.15% (Calls)

Puts: -65.12% (Puts)

Prior 7-Day Total 146,056

Calls: 68,767 (47%)

Puts: 77,289 (53%)

Prior 7-Day Average 20,865

Calls: 9,823 (47%)

Puts: 11,041 (53%)

Current vs Prior 7-Day Avg -51.55%

Calls: -42.36%

Puts: -59.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $7.46M

Calls: $3.93M (53%)

Puts: $3.53M (47%)

Prior (07/08) $37.51M

Calls: $15.93M (42%)

Puts: $21.58M (58%)

Current vs Prior -80.11%

Calls: -75.32%

Puts: -83.64%

Prior 7-Day Total $163.48M

Calls: $59.66M (36%)

Puts: $103.83M (64%)

Prior 7-Day Average $23.35M

Calls: $8.52M (36%)

Puts: $14.83M (64%)

Current vs Prior 7-Day Avg -68.05%

Calls: -53.85%

Puts: -76.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.79

Prior (07/08) 0.51

Current vs Prior +52.65%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg -50.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 590,507

Calls: 377,773 (64%)

Puts: 212,734 (36%)

Prior (07/08) 570,920

Calls: 361,121 (63%)

Puts: 209,799 (37%)

Current vs Prior +3.43%

Prior 7-Day Total 3,931,242

Calls: 2,526,989 (64%)

Puts: 1,404,253 (36%)

Prior 7-Day Average 561,606

Calls: 360,998 (64%)

Puts: 200,607 (36%)

Current vs Prior 7-Day Avg +5.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.41% | 8.13%8.13% | 21.33%

Prior 4.99% | 8.90%8.90% | 22.23%

Current vs Prior -31.72% | -8.62%-8.62% | -4.06%

Prior 7-Day Avg 5.72% | 9.69%9.55% | 22.54%

Current vs 7-Day Avg -40.43% | -16.10%-14.82% | -5.39%

Prior 7-Day Eod 4.99% | 8.90%-- | --

Current vs 7-Day Eod -31.72% | -8.62%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Prior 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.07% | 13.44%

Calls: 32.40% | 14.95%

Puts: 29.74% | 11.92%

Current vs 7-Day Avg -52.27% | -9.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 73% vs prior. P/C ratio rising 53% - increased hedging/bearish positioning. Call-heavy open interest (377,773 calls vs 212,734 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 51 of results (avg 8.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	21.70	22.90	$22.30	5.4%	43	0.54	107
$185.00	Aug 7	45.95	49.25	$47.60	6.9%	--	0.87	18
$185.00	Aug 14	46.55	50.05	$48.30	7.2%	2	0.86	--
$185.00	Jul 24	42.80	46.15	$44.47	7.5%	--	0.94	24
$185.00	Jul 17	42.20	45.55	$43.88	7.6%	--	0.97	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	48.35	50.65	$49.50	4.6%	--	0.70	1.5K
$250.00	Aug 21	33.85	35.85	$34.85	5.7%	14	0.59	3.3K
$270.00	Jul 10	39.85	42.45	$41.15	6.3%	11	1.00	81
$270.00	Jul 31	43.60	46.45	$45.03	6.3%	--	0.80	16
$260.00	Aug 21	40.45	43.10	$41.78	6.3%	--	0.65	139

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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	36.95	40.20	$38.58	8.4%	--	1.00	17
$195.00	Jul 10	32.60	35.20	$33.90	7.7%	--	1.00	12
$200.00	Jul 10	27.15	29.75	$28.45	9.1%	3	0.99	29
$185.00	Jul 17	42.20	45.55	$43.88	7.6%	--	0.97	23
$197.50	Jul 10	30.00	32.75	$31.38	8.8%	1	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	20.35	23.20	$21.78	13.1%	1	1.00	1.3K
$255.00	Jul 10	25.30	27.45	$26.38	8.2%	--	1.00	115
$265.00	Jul 10	34.80	37.45	$36.13	7.3%	--	1.00	81
$270.00	Jul 10	39.85	42.45	$41.15	6.3%	11	1.00	81
$245.00	Jul 10	14.90	18.20	$16.55	19.9%	3	0.99	39

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 6.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 10	0.03	0.49	$0.26	176.9%	1.1K	0.04	497
$235.00	Jul 10	0.48	1.37	$0.93	95.7%	368	0.22	5.2K
$230.00	Jul 17	7.45	8.45	$7.95	12.6%	366	0.49	575
$240.00	Jul 10	0.01	0.44	$0.23	187.0%	289	0.07	3.2K
$240.00	Jul 17	4.00	4.75	$4.38	17.1%	208	0.32	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	3.45	6.45	$4.95	60.6%	1.0K	0.20	58
$190.00	Aug 21	5.75	6.25	$6.00	8.3%	610	0.18	1.1K
$230.00	Jul 10	2.44	4.85	$3.64	66.2%	120	0.55	4.0K
$225.00	Jul 10	1.07	2.22	$1.65	69.7%	87	0.31	228
$200.00	Jul 10	0.01	0.05	$0.03	133.3%	71	0.01	171

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 65.4%, max 330.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 10	Jul 17	204.2%	75.9%	169.1%	10	196
$267.50	Jul 10	Jul 17	186.5%	70.9%	163.2%	8	109
$270.00	Jul 10	Aug 21	169.6%	73.0%	132.3%	22	767
$265.00	Jul 10	Aug 7	158.8%	72.8%	118.1%	1.1K	516
$257.50	Jul 10	Jul 17	135.5%	65.8%	105.8%	2	375

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	297.0%	69.1%	330.0%	--	63
$187.50	Jul 10	Jul 17	282.2%	71.2%	296.3%	1	49
$197.50	Jul 10	Jul 17	167.6%	68.8%	143.6%	1	28
$270.00	Jul 10	Aug 21	169.6%	73.0%	132.3%	11	1.6K
$265.00	Jul 10	Aug 7	158.8%	72.8%	118.1%	1	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 26.78, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 24	$0.18	$4.82	$0.18	26.78	$255.18
$242.50	$245.00	Jul 10	$0.12	$2.38	$0.12	19.83	$242.62
$235.00	$237.50	Jul 10	$0.14	$2.36	$0.14	16.86	$235.14
$265.00	$270.00	Aug 7	$0.33	$4.67	$0.33	14.15	$265.33
$267.50	$270.00	Jul 17	$0.18	$2.32	$0.18	12.89	$267.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Jul 10	$0.13	$2.37	$0.13	18.23	$217.37
$197.50	$195.00	Jul 17	$0.16	$2.34	$0.16	14.63	$197.34
$205.00	$202.50	Jul 10	$0.17	$2.33	$0.17	13.71	$204.83
$220.00	$217.50	Jul 10	$0.20	$2.30	$0.20	11.50	$219.80
$212.50	$210.00	Jul 10	$0.22	$2.28	$0.22	10.36	$212.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 32.33, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.85	$4.85	$0.15	32.33	$189.85
$195.00	$200.00	Jul 17	$4.72	$4.72	$0.28	16.86	$199.72
$200.00	$210.00	Jul 10	$9.43	$9.43	$0.57	16.54	$209.43
$190.00	$195.00	Jul 10	$4.68	$4.68	$0.32	14.62	$194.68
$215.00	$217.50	Jul 10	$2.32	$2.32	$0.18	12.89	$217.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$252.50	Jul 10	$2.38	$2.38	$0.12	19.83	$252.62
$265.00	$260.00	Jul 10	$4.65	$4.65	$0.35	13.29	$260.35
$255.00	$252.50	Jul 17	$2.28	$2.28	$0.22	10.36	$252.72
$270.00	$265.00	Jul 24	$4.52	$4.52	$0.48	9.42	$265.48
$270.00	$265.00	Jul 17	$4.48	$4.48	$0.52	8.62	$265.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $2.45, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 10	Jul 17	$0.22	204.2%	75.9%
$267.50	Jul 10	Jul 17	$0.28	186.5%	70.9%
$270.00	Jul 10	Jul 17	$0.35	169.6%	69.8%
$265.00	Jul 10	Jul 17	$0.37	158.8%	64.9%
$190.00	Jul 10	Jul 17	$0.45	123.5%	76.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 10	Jul 17	$0.30	169.6%	69.8%
$197.50	Jul 10	Jul 17	$0.43	167.6%	68.8%
$190.00	Jul 10	Jul 17	$0.47	123.5%	76.1%
$192.50	Jul 10	Jul 17	$0.47	135.3%	72.2%
$260.00	Jul 10	Jul 17	$0.50	139.8%	62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.88% of stock, avg 13.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 10	$2.94	$3.64	$6.58	$223.42	$236.58	2.88%
$225.00	Jul 10	$5.10	$1.65	$6.75	$218.25	$231.75	2.95%
$227.50	Jul 10	$4.15	$2.70	$6.85	$220.65	$234.35	3.00%
$232.50	Jul 10	$1.57	$5.45	$7.02	$225.48	$239.52	3.07%
$235.00	Jul 10	$0.93	$7.20	$8.13	$226.87	$243.13	3.56%
$222.50	Jul 10	$7.58	$0.99	$8.57	$213.93	$231.07	3.75%
$237.50	Jul 10	$0.79	$9.20	$9.99	$227.51	$247.49	4.37%
$220.00	Jul 10	$9.38	$0.72	$10.10	$209.90	$230.10	4.42%
$240.00	Jul 10	$0.23	$11.85	$12.08	$227.92	$252.08	5.29%
$217.50	Jul 10	$11.88	$0.52	$12.40	$205.10	$229.90	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.55% of stock, avg 7.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$217.50	Jul 10	$0.73	$0.52	$1.25	$216.25	$248.75
$237.50	$217.50	Jul 10	$0.79	$0.52	$1.31	$216.19	$238.81
$235.00	$217.50	Jul 10	$0.93	$0.52	$1.45	$216.05	$236.45
$247.50	$220.00	Jul 10	$0.73	$0.72	$1.45	$218.55	$248.95
$237.50	$220.00	Jul 10	$0.79	$0.72	$1.51	$218.49	$239.01
$235.00	$220.00	Jul 10	$0.93	$0.72	$1.65	$218.35	$236.65
$247.50	$222.50	Jul 10	$0.73	$0.99	$1.72	$220.78	$249.22
$237.50	$222.50	Jul 10	$0.79	$0.99	$1.78	$220.72	$239.28
$235.00	$222.50	Jul 10	$0.93	$0.99	$1.92	$220.58	$236.92
$232.50	$217.50	Jul 10	$1.57	$0.52	$2.09	$215.41	$234.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 37.46, avg credit $4.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
240/245	250/255	Jul 31	$4.87	$0.13	37.46	$240.13	$254.87
195/198	200/210	Jul 10	$9.71	$0.29	33.48	$187.79	$209.71
210/212	230/232	Jul 24	$2.40	$0.10	24.00	$210.10	$232.40
225/230	245/250	Aug 7	$4.78	$0.22	21.73	$225.22	$249.78
210/212	218/220	Jul 17	$2.34	$0.16	14.62	$210.16	$219.84
188/190	208/210	Jul 17	$2.33	$0.17	13.71	$187.67	$209.83
212/215	238/240	Jul 24	$2.32	$0.18	12.89	$212.68	$239.82
235/240	250/255	Jul 31	$4.63	$0.37	12.51	$235.37	$254.63
235/240	245/250	Jul 31	$4.61	$0.39	11.82	$235.39	$249.61
202/205	212/215	Jul 10	$2.30	$0.20	11.50	$202.70	$214.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$230.00	$240.00	Aug 21	$0.07	$9.93	141.86
$235.00	$240.00	$245.00	Jul 31	$0.08	$4.92	61.50
$217.50	$220.00	$222.50	Jul 17	$0.07	$2.43	34.71
$255.00	$260.00	$265.00	Jul 31	$0.18	$4.82	26.78
$240.00	$245.00	$250.00	Jul 31	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.05	$4.95	99.00
$205.00	$207.50	$210.00	Jul 10	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 10	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 10	$0.07	$2.43	34.71
$260.00	$265.00	$270.00	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. 103 found (best net $-2.81, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$210.00	1:2	Aug 7	-$11.00	$14.00
$230.00	$245.00	1:2	Aug 14	-$8.75	$6.25
$255.00	$265.00	1:2	Aug 7	-$4.71	$5.29
$260.00	$270.00	1:2	Aug 14	-$5.22	$4.78
$265.00	$270.00	1:2	Jul 24	-$1.09	$3.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$230.00	1:2	Aug 7	-$2.81	$22.19
$215.00	$200.00	1:2	Aug 7	-$1.20	$13.80
$210.00	$195.00	1:2	Aug 14	-$1.57	$13.43
$220.00	$210.00	1:2	Jul 31	-$3.62	$6.38
$195.00	$190.00	1:2	Jul 24	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.50%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$21.70	0.54	0.7%	9.50%	10.15%	43	107
$230.00	Aug 14	$19.30	0.54	0.7%	8.45%	9.10%	7	9
$230.00	Aug 7	$17.55	0.54	0.7%	7.68%	8.34%	--	24
$240.00	Aug 21	$17.45	0.48	5.0%	7.64%	12.67%	22	270
$230.00	Jul 31	$15.20	0.53	0.7%	6.65%	7.31%	2	15
$250.00	Aug 21	$14.10	0.41	9.4%	6.17%	15.58%	31	739
$240.00	Aug 7	$13.35	0.45	5.0%	5.84%	10.88%	1	10
$245.00	Aug 14	$13.10	0.43	7.2%	5.73%	12.95%	4	19
$235.00	Jul 31	$12.90	0.48	2.8%	5.65%	8.49%	2	28
$245.00	Aug 7	$11.75	0.42	7.2%	5.14%	12.36%	4	1

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 5,662

Total Puts 4,448

Put/Call Ratio 0.79

Net Difference 1,214

Prior's Put/Call Breakdown

Total Calls 24,780

Total Puts 12,753

Put/Call Ratio 0.51

Net Difference 12,027

Prior 7-Day Put/Call Summary

Total Calls 68,767

Total Puts 77,289

Average Put/Call Ratio 1.60

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