FSLR - Options Database

FSLR

FIRST SOLAR INC

$221.03 -2.98%

$221.00 (-0.01%)🌙

as of 07/13 06:01 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 15:08)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 23,283

Calls: 17,254 (74%)

Puts: 6,029 (26%)

Prior (07/10) 10,947

Calls: 7,419 (68%)

Puts: 3,528 (32%)

Current vs Prior +112.69%

Calls: +132.57% (Calls)

Puts: +70.89% (Puts)

Prior 7-Day Total 129,154

Calls: 63,749 (49%)

Puts: 65,405 (51%)

Prior 7-Day Average 18,450

Calls: 9,107 (49%)

Puts: 9,343 (51%)

Current vs Prior 7-Day Avg +26.19%

Calls: +89.46%

Puts: -35.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $23.47M

Calls: $15.33M (65%)

Puts: $8.14M (35%)

Prior (07/10) $7.49M

Calls: $4.40M (59%)

Puts: $3.08M (41%)

Current vs Prior +213.47%

Calls: +248.14%

Puts: +163.95%

Prior 7-Day Total $134.40M

Calls: $47.50M (35%)

Puts: $86.89M (65%)

Prior 7-Day Average $19.20M

Calls: $6.79M (35%)

Puts: $12.41M (65%)

Current vs Prior 7-Day Avg +22.27%

Calls: +125.96%

Puts: -34.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.35

Prior (07/10) 0.48

Current vs Prior -26.52%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -76.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 573,599

Calls: 367,275 (64%)

Puts: 206,324 (36%)

Prior (07/10) 592,165

Calls: 379,675 (64%)

Puts: 212,490 (36%)

Current vs Prior -3.14%

Prior 7-Day Total 4,004,348

Calls: 2,565,158 (64%)

Puts: 1,439,190 (36%)

Prior 7-Day Average 572,049

Calls: 366,451 (64%)

Puts: 205,598 (36%)

Current vs Prior 7-Day Avg +0.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.54% | 9.89%6.54% | 21.34%

Prior 7.37% | 9.90%7.37% | 21.28%

Current vs Prior -11.28% | -0.08%-11.28% | +0.27%

Prior 7-Day Avg 5.58% | 9.43%8.83% | 22.05%

Current vs 7-Day Avg +17.16% | +4.84%-25.90% | -3.22%

Prior 7-Day Eod 7.37% | 9.90%7.37% | 21.28%

Current vs 7-Day Eod -11.28% | -0.08%-11.28% | +0.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.19% | 10.61%

Calls: 6.64% | 11.98%

Puts: 7.74% | 9.23%

Prior 85.30% | 13.53%

Calls: 97.92% | 12.12%

Puts: 72.67% | 14.94%

Current vs Prior -91.57% | -21.58%

Prior 7-Day Avg 39.09% | 12.63%

Calls: 43.47% | 13.92%

Puts: 34.71% | 11.34%

Current vs 7-Day Avg -81.61% | -15.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($15.33M). Massive premium surge with dollar volume up 213% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (17,254 calls vs 6,029 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

📈 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 57 of results (avg 7.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	39.30	41.80	$40.55	6.2%	--	1.00	41
$180.00	Aug 7	42.90	46.15	$44.53	7.3%	--	0.87	11
$200.00	Aug 21	31.60	34.00	$32.80	7.3%	35	0.70	245
$185.00	Jul 17	34.20	36.85	$35.53	7.5%	--	1.00	23
$185.00	Aug 14	40.35	43.50	$41.93	7.5%	2	0.82	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	32.00	32.85	$32.42	2.6%	69	0.59	1.9K
$260.00	Aug 21	46.05	47.65	$46.85	3.4%	19	0.71	139
$250.00	Aug 21	38.55	40.00	$39.28	3.7%	26	0.65	3.3K
$235.00	Aug 7	25.10	26.35	$25.73	4.9%	4	0.59	2
$245.00	Aug 14	33.15	34.90	$34.03	5.1%	4	0.65	2

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. 84 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	39.30	41.80	$40.55	6.2%	--	1.00	41
$185.00	Jul 17	34.20	36.85	$35.53	7.5%	--	1.00	23
$190.00	Jul 17	29.55	32.00	$30.78	8.0%	--	1.00	21
$180.00	Jul 24	39.80	43.05	$41.43	7.8%	--	0.94	32
$195.00	Jul 17	24.70	27.75	$26.23	11.6%	--	0.93	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	43.45	46.00	$44.73	5.7%	--	0.98	28
$257.50	Jul 17	35.25	38.20	$36.73	8.0%	1	0.97	4
$262.50	Jul 17	40.15	43.55	$41.85	8.1%	2	0.96	3
$260.00	Jul 17	37.60	40.55	$39.08	7.5%	27	0.96	874
$255.00	Jul 17	33.70	36.20	$34.95	7.2%	1	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 8.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.97	1.75	$1.36	57.4%	823	0.16	4.0K
$230.00	Jul 17	2.84	3.55	$3.20	22.2%	587	0.31	460
$260.00	Jul 17	0.25	0.31	$0.28	21.4%	261	0.04	4.7K
$220.00	Jul 17	6.70	7.65	$7.18	13.2%	227	0.54	1.8K
$250.00	Jul 17	0.11	1.25	$0.68	167.6%	197	0.08	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	9.50	11.00	$10.25	14.6%	1.0K	0.36	106
$220.00	Jul 17	5.75	6.40	$6.08	10.7%	266	0.46	2.0K
$215.00	Jul 17	3.80	4.30	$4.05	12.3%	189	0.34	407
$210.00	Jul 17	2.31	2.67	$2.49	14.5%	154	0.24	1.9K
$217.50	Jul 17	4.75	5.25	$5.00	10.0%	135	0.40	136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 9.4%, max 31.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$252.50	Jul 17	Jul 24	87.7%	66.8%	31.3%	9	38
$242.50	Jul 17	Jul 24	79.6%	65.4%	21.7%	21	136
$190.00	Jul 17	Jul 24	78.5%	67.2%	16.8%	--	40
$195.00	Jul 17	Jul 24	76.6%	66.6%	15.0%	1	94
$260.00	Jul 17	Aug 21	85.6%	74.7%	14.5%	274	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 17	Jul 24	73.6%	63.4%	16.1%	35	2
$260.00	Jul 17	Aug 21	85.6%	74.7%	14.5%	46	1.0K
$255.00	Jul 17	Aug 7	84.6%	74.4%	13.8%	5	27
$232.50	Jul 17	Jul 24	74.5%	66.3%	12.3%	5	168
$250.00	Jul 17	Aug 21	82.7%	74.1%	11.6%	70	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 21.73, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 17	$0.11	$2.39	$0.11	21.73	$240.11
$262.50	$265.00	Jul 17	$0.13	$2.37	$0.13	18.23	$262.63
$255.00	$260.00	Jul 31	$0.34	$4.66	$0.34	13.71	$255.34
$245.00	$247.50	Jul 17	$0.22	$2.28	$0.22	10.36	$245.22
$255.00	$257.50	Jul 17	$0.22	$2.28	$0.22	10.36	$255.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 24	$0.12	$2.38	$0.12	19.83	$182.38
$197.50	$195.00	Jul 24	$0.14	$2.36	$0.14	16.86	$197.36
$192.50	$190.00	Jul 17	$0.27	$2.23	$0.27	8.26	$192.23
$207.50	$205.00	Jul 24	$0.28	$2.22	$0.28	7.93	$207.22
$202.50	$200.00	Jul 31	$0.30	$2.20	$0.30	7.33	$202.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 28.41, avg 2.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.83	$4.83	$0.17	28.41	$184.83
$195.00	$200.00	Jul 17	$4.81	$4.81	$0.19	25.32	$199.81
$185.00	$190.00	Jul 17	$4.75	$4.75	$0.25	19.00	$189.75
$190.00	$195.00	Jul 17	$4.55	$4.55	$0.45	10.11	$194.55
$185.00	$190.00	Jul 24	$4.52	$4.52	$0.48	9.42	$189.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 17	$2.37	$2.37	$0.13	18.23	$245.13
$260.00	$257.50	Jul 17	$2.35	$2.35	$0.15	15.67	$257.65
$260.00	$255.00	Jul 24	$4.67	$4.67	$0.33	14.15	$255.33
$232.50	$230.00	Jul 17	$2.33	$2.33	$0.17	13.71	$230.17
$240.00	$237.50	Jul 17	$2.30	$2.30	$0.20	11.50	$237.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.69, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 17	Jul 24	$0.85	84.7%	73.2%
$180.00	Jul 17	Jul 24	$0.88	83.3%	75.0%
$252.50	Jul 17	Jul 24	$0.94	87.7%	66.8%
$185.00	Jul 17	Jul 24	$1.07	80.5%	76.9%
$255.00	Jul 17	Jul 24	$1.12	84.6%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 17	Jul 24	$0.30	84.7%	73.2%
$180.00	Jul 17	Jul 24	$0.60	83.3%	75.0%
$255.00	Jul 17	Jul 24	$0.83	84.6%	69.5%
$190.00	Jul 17	Jul 24	$0.92	78.5%	67.2%
$185.00	Jul 17	Jul 24	$1.07	80.5%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 5.96% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$5.90	$7.28	$13.18	$209.32	$235.68	5.96%
$220.00	Jul 17	$7.18	$6.08	$13.26	$206.74	$233.26	6.00%
$217.50	Jul 17	$8.48	$5.00	$13.48	$204.02	$230.98	6.10%
$225.00	Jul 17	$4.83	$8.88	$13.71	$211.29	$238.71	6.20%
$215.00	Jul 17	$10.02	$4.05	$14.07	$200.93	$229.07	6.37%
$227.50	Jul 17	$3.88	$10.25	$14.13	$213.37	$241.63	6.39%
$212.50	Jul 17	$11.38	$3.23	$14.61	$197.89	$227.11	6.61%
$230.00	Jul 17	$3.20	$12.20	$15.40	$214.60	$245.40	6.97%
$210.00	Jul 17	$13.18	$2.49	$15.67	$194.33	$225.67	7.09%
$207.50	Jul 17	$15.28	$1.90	$17.18	$190.32	$224.68	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.34% of stock, avg 8.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$2.69	$2.49	$5.18	$204.82	$237.68
$230.00	$210.00	Jul 17	$3.20	$2.49	$5.69	$204.31	$235.69
$232.50	$212.50	Jul 17	$2.69	$3.23	$5.92	$206.58	$238.42
$227.50	$210.00	Jul 17	$3.88	$2.49	$6.37	$203.63	$233.87
$230.00	$212.50	Jul 17	$3.20	$3.23	$6.43	$206.07	$236.43
$232.50	$215.00	Jul 17	$2.69	$4.05	$6.74	$208.26	$239.24
$227.50	$212.50	Jul 17	$3.88	$3.23	$7.11	$205.39	$234.61
$230.00	$215.00	Jul 17	$3.20	$4.05	$7.25	$207.75	$237.25
$225.00	$210.00	Jul 17	$4.83	$2.49	$7.32	$202.68	$232.32
$232.50	$217.50	Jul 17	$2.69	$5.00	$7.69	$209.81	$240.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 32.33, avg credit $3.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	225/230	Aug 14	$4.85	$0.15	32.33	$210.15	$229.85
210/212	215/218	Jul 24	$2.40	$0.10	24.00	$210.10	$217.40
182/185	190/195	Jul 24	$4.78	$0.22	21.73	$180.22	$194.78
220/225	230/235	Aug 7	$4.78	$0.22	21.73	$220.22	$234.78
202/205	212/215	Jul 24	$2.38	$0.12	19.83	$202.62	$214.88
190/192	208/210	Jul 17	$2.37	$0.13	18.23	$190.13	$209.87
202/205	225/228	Jul 31	$2.37	$0.13	18.23	$202.63	$227.37
190/195	200/205	Jul 31	$4.65	$0.35	13.29	$190.35	$204.65
180/182	185/190	Jul 24	$4.64	$0.36	12.89	$177.86	$189.64
198/200	208/212	Jul 24	$4.63	$0.37	12.51	$195.37	$212.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$247.50	$250.00	$252.50	Jul 17	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Jul 24	$0.14	$4.86	34.71
$240.00	$245.00	$250.00	Jul 31	$0.14	$4.86	34.71
$242.50	$245.00	$247.50	Jul 17	$0.08	$2.42	30.25
$185.00	$190.00	$195.00	Jul 17	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Aug 21	$0.07	$9.93	141.86
$180.00	$185.00	$190.00	Jul 31	$0.08	$4.92	61.50
$210.00	$215.00	$220.00	Aug 7	$0.13	$4.87	37.46
$235.00	$237.50	$240.00	Jul 17	$0.07	$2.43	34.71
$242.50	$245.00	$247.50	Jul 17	$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. 66 found (best net $-1.42, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Jul 31	-$6.93	$8.07
$255.00	$265.00	1:2	Aug 7	-$2.60	$7.40
$240.00	$250.00	1:2	Aug 7	-$4.27	$5.73
$250.00	$260.00	1:2	Aug 14	-$5.46	$4.54
$260.00	$265.00	1:2	Jul 24	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Aug 7	-$1.42	$8.58
$200.00	$190.00	1:2	Aug 14	-$3.28	$6.72
$210.00	$200.00	1:2	Aug 7	-$4.48	$5.52
$185.00	$180.00	1:2	Jul 17	$0.00	$5.00
$195.00	$190.00	1:2	Jul 24	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 7.87%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 14	$17.40	0.51	1.8%	7.87%	9.67%	5	1
$230.00	Aug 21	$16.25	0.48	4.1%	7.35%	11.41%	21	153
$230.00	Aug 14	$14.40	0.47	4.1%	6.51%	10.57%	--	10
$225.00	Aug 7	$14.35	0.50	1.8%	6.49%	8.29%	3	24
$240.00	Aug 21	$12.85	0.41	8.6%	5.81%	14.40%	17	283
$235.00	Aug 14	$12.30	0.43	6.3%	5.56%	11.89%	1	1
$230.00	Aug 7	$12.25	0.45	4.1%	5.54%	9.60%	17	24
$225.00	Jul 31	$11.90	0.48	1.8%	5.38%	7.18%	--	19
$227.50	Jul 31	$10.50	0.46	2.9%	4.75%	7.68%	2	--
$240.00	Aug 14	$10.25	0.39	8.6%	4.64%	13.22%	1	3

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 17,254

Total Puts 6,029

Put/Call Ratio 0.35

Net Difference 11,225

Prior's Put/Call Breakdown

Total Calls 7,419

Total Puts 3,528

Put/Call Ratio 0.48

Net Difference 3,891

Prior 7-Day Put/Call Summary

Total Calls 63,749

Total Puts 65,405

Average Put/Call Ratio 1.49

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