FSLR - Options Database

FSLR

FIRST SOLAR INC

$227.83 -0.29%

$228.98 (+0.50%)🌙

as of 07/10 06:01 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:01pm)

▶ (7/13 15:06)

◀ 7/10 18:01 ▶

Option Volume

Detail

ℹ

Current (07/10) 10,947

Calls: 7,419 (68%)

Puts: 3,528 (32%)

Prior (07/09) 10,110

Calls: 5,662 (56%)

Puts: 4,448 (44%)

Current vs Prior +8.28%

Calls: +31.03% (Calls)

Puts: -20.68% (Puts)

Prior 7-Day Total 130,151

Calls: 63,273 (49%)

Puts: 66,878 (51%)

Prior 7-Day Average 18,593

Calls: 9,039 (49%)

Puts: 9,554 (51%)

Current vs Prior 7-Day Avg -41.12%

Calls: -17.92%

Puts: -63.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.49M

Calls: $4.40M (59%)

Puts: $3.08M (41%)

Prior (07/09) $7.46M

Calls: $3.93M (53%)

Puts: $3.53M (47%)

Current vs Prior +0.35%

Calls: +11.99%

Puts: -12.62%

Prior 7-Day Total $141.97M

Calls: $48.86M (34%)

Puts: $93.11M (66%)

Prior 7-Day Average $20.28M

Calls: $6.98M (34%)

Puts: $13.30M (66%)

Current vs Prior 7-Day Avg -63.08%

Calls: -36.90%

Puts: -76.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.48

Prior (07/09) 0.79

Current vs Prior -39.47%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -68.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 592,165

Calls: 379,675 (64%)

Puts: 212,490 (36%)

Prior (07/09) 590,507

Calls: 377,773 (64%)

Puts: 212,734 (36%)

Current vs Prior +0.28%

Prior 7-Day Total 3,971,904

Calls: 2,547,067 (64%)

Puts: 1,424,837 (36%)

Prior 7-Day Average 567,414

Calls: 363,866 (64%)

Puts: 203,548 (36%)

Current vs Prior 7-Day Avg +4.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.32% | 7.37%7.37% | 21.28%

Prior 3.41% | 8.13%8.13% | 21.33%

Current vs Prior +116.30% | +21.72%-9.31% | -0.22%

Prior 7-Day Avg 5.24% | 9.34%9.19% | 22.24%

Current vs 7-Day Avg +40.75% | +5.95%-19.78% | -4.31%

Prior 7-Day Eod 3.41% | 8.13%-- | --

Current vs 7-Day Eod +116.30% | +21.72%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.30% | 13.53%

Calls: 97.92% | 12.12%

Puts: 72.67% | 14.94%

Prior 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Current vs Prior +475.19% | +11.08%

Prior 7-Day Avg 28.66% | 12.92%

Calls: 30.62% | 14.68%

Puts: 26.70% | 11.16%

Current vs 7-Day Avg +197.61% | +4.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (7,419 calls vs 3,528 puts). P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (379,675 calls vs 212,490 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 28 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 7	10.00	10.70	$10.35	6.8%	12	0.36	55
$210.00	Aug 21	30.25	32.50	$31.38	7.2%	--	0.67	10
$220.00	Aug 7	21.55	23.25	$22.40	7.6%	5	0.61	3
$220.00	Jul 31	19.00	20.55	$19.77	7.8%	1	0.60	37
$235.00	Aug 7	14.80	16.05	$15.43	8.1%	4	0.48	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	34.30	36.15	$35.22	5.3%	4	0.61	3.3K
$240.00	Aug 21	27.95	29.55	$28.75	5.6%	25	0.54	1.9K
$270.00	Aug 21	48.00	50.80	$49.40	5.7%	30	0.71	1.5K
$230.00	Aug 21	22.00	23.35	$22.68	6.0%	12	0.47	474
$230.00	Aug 7	18.45	19.75	$19.10	6.8%	--	0.48	15

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. 92 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	31.25	35.25	$33.25	12.0%	--	1.00	12
$190.00	Jul 17	36.50	40.50	$38.50	10.4%	--	1.00	21
$190.00	Jul 10	36.25	40.25	$38.25	10.5%	--	0.98	17
$210.00	Jul 10	16.20	20.25	$18.23	22.2%	--	0.97	25
$185.00	Jul 17	41.50	45.50	$43.50	9.2%	--	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	1.00	2.50	$1.75	85.7%	63	1.00	3.9K
$240.00	Jul 10	10.30	13.45	$11.88	26.5%	20	1.00	129
$245.00	Jul 10	14.50	18.80	$16.65	25.8%	5	1.00	38
$250.00	Jul 10	19.50	23.80	$21.65	19.9%	--	1.00	798
$255.00	Jul 10	24.50	28.80	$26.65	16.1%	1	1.00	35

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 7.4K, top 369)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	1.85	2.58	$2.22	32.9%	357	0.21	1.8K
$265.00	Jul 10	0.00	0.49	$0.25	196.0%	345	0.04	1.6K
$260.00	Jul 17	0.60	1.04	$0.82	53.7%	233	0.09	4.5K
$245.00	Jul 10	0.00	0.20	$0.10	200.0%	231	0.03	295
$270.00	Aug 21	8.25	9.25	$8.75	11.4%	208	0.28	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	5.90	6.75	$6.33	13.4%	369	0.19	1.6K
$220.00	Jul 10	0.01	2.10	$1.06	197.2%	156	0.19	319
$195.00	Aug 21	7.00	8.50	$7.75	19.4%	135	0.22	159
$185.00	Aug 21	4.10	5.60	$4.85	30.9%	131	0.16	38
$210.00	Jul 17	1.50	2.00	$1.75	28.6%	129	0.16	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 962.4%, max 2610.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 17	1748.3%	64.5%	2610.9%	65	73
$270.00	Jul 10	Aug 21	1973.2%	72.9%	2605.4%	232	768
$257.50	Jul 10	Jul 24	1241.6%	60.1%	1967.0%	26	72
$200.00	Jul 10	Aug 21	1373.0%	70.1%	1858.5%	2	275
$190.00	Jul 10	Jul 24	1245.7%	63.7%	1856.4%	--	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 17	1470.0%	74.5%	1874.2%	6	29
$200.00	Jul 10	Aug 21	1373.0%	70.1%	1858.5%	119	911
$190.00	Jul 10	Aug 21	1245.7%	69.7%	1686.4%	371	1.8K
$185.00	Jul 10	Aug 21	1201.0%	68.3%	1657.2%	136	63
$247.50	Jul 10	Jul 24	1016.0%	60.7%	1572.5%	11	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 32.33, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$265.00	Jul 17	$0.21	$2.29	$0.21	10.90	$262.71
$252.50	$255.00	Jul 24	$0.22	$2.28	$0.22	10.36	$252.72
$265.00	$267.50	Jul 10	$0.24	$2.26	$0.24	9.42	$265.24
$265.00	$270.00	Jul 24	$0.56	$4.44	$0.56	7.93	$265.56
$255.00	$257.50	Jul 17	$0.31	$2.19	$0.31	7.06	$255.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.15	$4.85	$0.15	32.33	$189.85
$200.00	$195.00	Jul 24	$0.19	$4.81	$0.19	25.32	$199.81
$190.00	$187.50	Jul 10	$0.12	$2.38	$0.12	19.83	$189.88
$195.00	$190.00	Jul 17	$0.31	$4.69	$0.31	15.13	$194.69
$190.00	$185.00	Jul 31	$0.41	$4.59	$0.41	11.20	$189.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 24.00, avg 2.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$272.50	Jul 10	$2.39	$2.39	$0.11	21.73	$272.39
$190.00	$195.00	Jul 17	$4.75	$4.75	$0.25	19.00	$194.75
$195.00	$200.00	Jul 17	$4.75	$4.75	$0.25	19.00	$199.75
$217.50	$220.00	Jul 10	$2.37	$2.37	$0.13	18.23	$219.87
$200.00	$207.50	Jul 17	$6.95	$6.95	$0.55	12.64	$206.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 10	$2.40	$2.40	$0.10	24.00	$247.60
$265.00	$260.00	Jul 17	$4.80	$4.80	$0.20	24.00	$260.20
$270.00	$265.00	Jul 24	$4.75	$4.75	$0.25	19.00	$265.25
$252.50	$250.00	Jul 17	$2.32	$2.32	$0.18	12.89	$250.18
$242.50	$240.00	Jul 10	$2.30	$2.30	$0.20	11.50	$240.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.57, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$0.07	1202.2%	68.2%
$190.00	Jul 10	Jul 17	$0.25	1245.7%	72.7%
$267.50	Jul 10	Jul 17	$0.38	700.5%	67.4%
$247.50	Jul 10	Jul 17	$0.47	1016.0%	62.8%
$195.00	Jul 10	Jul 17	$0.50	705.0%	74.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.10	1245.7%	72.7%
$187.50	Jul 10	Jul 17	$0.18	1132.9%	75.2%
$215.00	Jul 10	Jul 17	$0.30	1072.1%	60.7%
$185.00	Jul 10	Jul 17	$0.43	1201.0%	90.3%
$195.00	Jul 10	Jul 17	$0.59	705.0%	74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 0.78% of stock, avg 12.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 10	$1.26	$0.52	$1.78	$225.72	$229.28	0.78%
$230.00	Jul 10	$0.15	$1.75	$1.90	$228.10	$231.90	0.83%
$225.00	Jul 10	$2.70	$0.48	$3.18	$221.82	$228.18	1.40%
$232.50	Jul 10	$0.37	$4.00	$4.37	$228.13	$236.87	1.92%
$222.50	Jul 10	$5.55	$1.07	$6.62	$215.88	$229.12	2.91%
$235.00	Jul 10	$0.50	$7.08	$7.58	$227.42	$242.58	3.33%
$220.00	Jul 10	$8.38	$1.06	$9.44	$210.56	$229.44	4.14%
$237.50	Jul 10	$1.06	$9.10	$10.16	$227.34	$247.66	4.46%
$240.00	Jul 10	$0.02	$11.88	$11.90	$228.10	$251.90	5.22%
$217.50	Jul 10	$10.75	$2.40	$13.15	$204.35	$230.65	5.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 7.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$225.00	Jul 10	$0.15	$0.48	$0.63	$224.37	$230.63
$230.00	$227.50	Jul 10	$0.15	$0.52	$0.67	$226.83	$230.67
$232.50	$225.00	Jul 10	$0.37	$0.48	$0.85	$224.15	$233.35
$232.50	$227.50	Jul 10	$0.37	$0.52	$0.89	$226.61	$233.39
$230.00	$222.50	Jul 10	$0.15	$1.07	$1.22	$221.28	$231.22
$232.50	$222.50	Jul 10	$0.37	$1.07	$1.44	$221.06	$233.94
$237.50	$225.00	Jul 10	$1.06	$0.48	$1.54	$223.46	$239.04
$242.50	$225.00	Jul 10	$1.06	$0.48	$1.54	$223.46	$244.04
$237.50	$227.50	Jul 10	$1.06	$0.52	$1.58	$225.92	$239.08
$242.50	$227.50	Jul 10	$1.06	$0.52	$1.58	$225.92	$244.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 30.25, avg credit $4.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/208	Jul 17	$7.26	$0.24	30.25	$187.74	$207.26
215/220	225/230	Jul 31	$4.82	$0.18	26.78	$215.18	$229.82
195/198	200/208	Jul 17	$7.17	$0.33	21.73	$190.33	$207.17
212/215	220/225	Jul 24	$4.77	$0.23	20.74	$210.23	$224.77
205/210	225/230	Jul 31	$4.77	$0.23	20.74	$205.23	$229.77
230/235	240/245	Jul 31	$4.77	$0.23	20.74	$230.23	$244.77
212/215	218/220	Jul 17	$2.38	$0.12	19.83	$212.62	$219.88
222/225	235/238	Jul 24	$2.38	$0.12	19.83	$222.62	$237.38
200/205	220/225	Jul 24	$4.73	$0.27	17.52	$200.27	$224.73
195/198	210/212	Jul 17	$2.36	$0.14	16.86	$195.14	$212.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 7	$0.11	$4.89	44.45
$237.50	$240.00	$242.50	Jul 17	$0.07	$2.43	34.71
$240.00	$242.50	$245.00	Jul 17	$0.07	$2.43	34.71
$237.50	$240.00	$242.50	Jul 24	$0.08	$2.42	30.25
$260.00	$262.50	$265.00	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 31	$0.05	$4.95	99.00
$235.00	$237.50	$240.00	Jul 17	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Jul 17	$0.06	$2.44	40.67
$260.00	$265.00	$270.00	Jul 17	$0.15	$4.85	32.33
$255.00	$260.00	$265.00	Jul 17	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-8.56, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$210.00	1:2	Aug 7	-$8.56	$16.44
$255.00	$270.00	1:2	Aug 14	-$4.48	$10.52
$205.00	$220.00	1:2	Jul 31	-$9.54	$5.46
$207.50	$220.00	1:2	Jul 24	-$7.73	$4.77
$265.00	$270.00	1:2	Jul 24	-$1.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Jul 31	-$0.99	$9.01
$195.00	$190.00	1:2	Jul 24	-$0.21	$4.79
$210.00	$200.00	1:2	Aug 21	-$5.70	$4.30
$205.00	$200.00	1:2	Jul 24	-$0.86	$4.14
$210.00	$205.00	1:2	Jul 24	-$1.31	$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 8.67%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$19.75	0.53	0.9%	8.67%	9.62%	48	134
$230.00	Aug 14	$18.00	0.54	0.9%	7.90%	8.85%	1	11
$230.00	Aug 7	$16.45	0.52	0.9%	7.22%	8.17%	--	24
$240.00	Aug 21	$15.70	0.46	5.3%	6.89%	12.23%	5	279
$235.00	Aug 7	$14.80	0.48	3.1%	6.50%	9.64%	4	2
$240.00	Aug 14	$14.00	0.46	5.3%	6.14%	11.49%	3	--
$230.00	Jul 31	$13.05	0.50	0.9%	5.73%	6.68%	--	16
$250.00	Aug 21	$12.25	0.39	9.7%	5.38%	15.11%	74	738
$245.00	Aug 14	$12.00	0.43	7.5%	5.27%	12.80%	1	23
$235.00	Jul 31	$10.80	0.45	3.1%	4.74%	7.89%	2	29

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 7,419

Total Puts 3,528

Put/Call Ratio 0.48

Net Difference 3,891

Prior's Put/Call Breakdown

Total Calls 5,662

Total Puts 4,448

Put/Call Ratio 0.79

Net Difference 1,214

Prior 7-Day Put/Call Summary

Total Calls 63,273

Total Puts 66,878

Average Put/Call Ratio 1.52

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