FSLR - Options Database

FSLR

FIRST SOLAR INC

$220.58 -0.20%

$221.07 (+0.22%)🌙

as of 07/14 06:04 PM

(7/14 15:08) ◀

Tuesday, July 14, 2026 (6:05pm)

▶ (7/15 15:06)

◀ 7/14 18:05 ▶

Option Volume

Detail

ℹ

Current (07/14) 10,016

Calls: 5,690 (57%)

Puts: 4,326 (43%)

Prior (07/13) 23,283

Calls: 17,254 (74%)

Puts: 6,029 (26%)

Current vs Prior -56.98%

Calls: -67.02% (Calls)

Puts: -28.25% (Puts)

Prior 7-Day Total 135,195

Calls: 69,572 (51%)

Puts: 65,623 (49%)

Prior 7-Day Average 19,313

Calls: 9,938 (51%)

Puts: 9,374 (49%)

Current vs Prior 7-Day Avg -48.14%

Calls: -42.75%

Puts: -53.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $9.25M

Calls: $5.01M (54%)

Puts: $4.24M (46%)

Prior (07/13) $23.47M

Calls: $15.33M (65%)

Puts: $8.14M (35%)

Current vs Prior -60.60%

Calls: -67.35%

Puts: -47.88%

Prior 7-Day Total $140.96M

Calls: $53.17M (38%)

Puts: $87.79M (62%)

Prior 7-Day Average $20.14M

Calls: $7.60M (38%)

Puts: $12.54M (62%)

Current vs Prior 7-Day Avg -54.07%

Calls: -34.09%

Puts: -66.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.76

Prior (07/13) 0.35

Current vs Prior +117.58%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -48.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 586,186

Calls: 377,470 (64%)

Puts: 208,716 (36%)

Prior (07/13) 573,599

Calls: 367,275 (64%)

Puts: 206,324 (36%)

Current vs Prior +2.19%

Prior 7-Day Total 4,013,647

Calls: 2,567,735 (64%)

Puts: 1,445,912 (36%)

Prior 7-Day Average 573,378

Calls: 366,819 (64%)

Puts: 206,558 (36%)

Current vs Prior 7-Day Avg +2.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.34% | 8.89%5.34% | 21.29%

Prior 6.54% | 9.89%6.54% | 21.34%

Current vs Prior -18.37% | -10.16%-18.37% | -0.22%

Prior 7-Day Avg 6.02% | 9.67%8.45% | 21.93%

Current vs 7-Day Avg -11.32% | -8.07%-36.78% | -2.91%

Prior 7-Day Eod 6.54% | 9.89%6.54% | 21.34%

Current vs 7-Day Eod -18.37% | -10.16%-18.37% | -0.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.70% | 10.95%

Calls: 13.11% | 11.20%

Puts: 12.28% | 10.69%

Prior 7.19% | 10.61%

Calls: 6.64% | 11.98%

Puts: 7.74% | 9.23%

Current vs Prior +76.63% | +3.20%

Prior 7-Day Avg 37.34% | 12.25%

Calls: 41.93% | 13.13%

Puts: 32.75% | 11.37%

Current vs 7-Day Avg -65.99% | -10.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio rising 118% - increased hedging/bearish positioning. Call-heavy open interest (377,470 calls vs 208,716 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 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 44 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	39.80	42.35	$41.08	6.2%	--	0.93	32
$210.00	Aug 21	25.60	27.25	$26.43	6.2%	2	0.63	19
$180.00	Jul 17	39.40	41.95	$40.67	6.3%	1	1.00	41
$190.00	Aug 21	37.70	40.30	$39.00	6.7%	20	0.78	7
$180.00	Aug 28	46.05	49.25	$47.65	6.7%	4	0.82	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	31.65	32.55	$32.10	2.8%	3	0.59	1.9K
$230.00	Aug 21	25.20	26.05	$25.63	3.3%	5	0.52	490
$225.00	Aug 7	18.35	19.05	$18.70	3.7%	--	0.50	21
$220.00	Aug 21	19.45	20.35	$19.90	4.5%	31	0.45	1.2K
$250.00	Aug 21	37.95	39.75	$38.85	4.6%	22	0.66	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.85	0.96	$0.91	12.1%	177	0.14	295

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	39.40	41.95	$40.67	6.3%	1	1.00	41
$185.00	Jul 17	34.45	37.50	$35.98	8.5%	--	0.97	23
$190.00	Jul 17	29.50	32.65	$31.08	10.1%	2	0.97	21
$195.00	Jul 17	24.60	27.20	$25.90	10.0%	2	0.94	92
$180.00	Jul 24	39.80	42.35	$41.08	6.2%	--	0.93	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	32.85	36.15	$34.50	9.6%	--	1.00	23
$260.00	Jul 17	38.30	40.70	$39.50	6.1%	36	1.00	865
$250.00	Jul 17	28.40	30.80	$29.60	8.1%	17	0.95	1.4K
$245.00	Jul 17	23.55	25.95	$24.75	9.7%	11	0.94	51
$257.50	Jul 17	35.25	38.30	$36.78	8.3%	1	0.94	4

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 5.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	5.45	8.55	$7.00	44.3%	537	0.33	42
$225.00	Jul 17	2.56	3.35	$2.96	26.7%	229	0.37	94
$250.00	Jul 17	0.05	0.49	$0.27	163.0%	178	0.04	1.4K
$235.00	Jul 17	0.85	0.96	$0.91	12.1%	177	0.14	295
$230.00	Jul 17	1.50	1.85	$1.68	20.8%	164	0.24	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.90	5.90	$5.40	18.5%	1.0K	0.24	1.1K
$190.00	Jul 17	0.05	0.36	$0.21	147.6%	167	0.03	523
$215.00	Jul 17	1.95	3.55	$2.75	58.2%	103	0.32	490
$212.50	Jul 17	1.39	2.71	$2.05	64.4%	81	0.25	98
$210.00	Jul 17	1.02	2.04	$1.53	66.7%	75	0.20	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 19.5%, max 50.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 14	106.6%	70.9%	50.4%	2	25
$252.50	Jul 17	Jul 24	99.5%	69.5%	43.1%	2	44
$247.50	Jul 17	Jul 31	98.1%	75.2%	30.4%	3	155
$195.00	Jul 17	Aug 28	93.0%	71.8%	29.6%	4	93
$260.00	Jul 17	Aug 21	92.9%	73.3%	26.8%	76	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	106.6%	71.8%	48.4%	7	136
$247.50	Jul 17	Jul 24	98.1%	69.8%	40.6%	--	104
$195.00	Jul 17	Aug 21	93.0%	72.8%	27.9%	51	635
$260.00	Jul 17	Aug 21	92.9%	73.3%	26.8%	38	1.0K
$190.00	Jul 17	Aug 21	90.4%	72.4%	24.8%	168	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 22.81, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$240.12
$252.50	$255.00	Jul 24	$0.12	$2.38	$0.12	19.83	$252.62
$235.00	$237.50	Jul 17	$0.13	$2.37	$0.13	18.23	$235.13
$257.50	$260.00	Jul 17	$0.13	$2.37	$0.13	18.23	$257.63
$237.50	$240.00	Jul 17	$0.14	$2.36	$0.14	16.86	$237.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 17	$0.21	$4.79	$0.21	22.81	$184.79
$190.00	$187.50	Jul 17	$0.11	$2.39	$0.11	21.73	$189.89
$205.00	$202.50	Jul 17	$0.12	$2.38	$0.12	19.83	$204.88
$200.00	$195.00	Jul 24	$0.35	$4.65	$0.35	13.29	$199.65
$202.50	$200.00	Jul 17	$0.21	$2.29	$0.21	10.90	$202.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 49.00, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.90	$4.90	$0.10	49.00	$189.90
$180.00	$185.00	Jul 24	$4.78	$4.78	$0.22	21.73	$184.78
$180.00	$185.00	Jul 17	$4.69	$4.69	$0.31	15.13	$184.69
$185.00	$190.00	Jul 24	$4.65	$4.65	$0.35	13.29	$189.65
$200.00	$207.50	Jul 17	$6.87	$6.87	$0.63	10.90	$206.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 24	$4.65	$4.65	$0.35	13.29	$255.35
$255.00	$250.00	Jul 24	$4.60	$4.60	$0.40	11.50	$250.40
$257.50	$255.00	Jul 17	$2.28	$2.28	$0.22	10.36	$255.22
$252.50	$250.00	Jul 17	$2.25	$2.25	$0.25	9.00	$250.25
$247.50	$242.50	Jul 24	$4.37	$4.37	$0.63	6.94	$243.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $3.21, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.32	106.6%	81.1%
$180.00	Jul 17	Jul 24	$0.41	88.6%	78.8%
$190.00	Jul 17	Jul 24	$0.57	90.4%	72.9%
$260.00	Jul 17	Jul 24	$0.76	92.9%	70.2%
$252.50	Jul 17	Jul 24	$0.94	99.5%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$0.50	92.9%	70.2%
$180.00	Jul 17	Jul 24	$0.64	88.6%	78.8%
$255.00	Jul 17	Jul 24	$0.85	86.9%	71.3%
$185.00	Jul 17	Jul 24	$0.97	106.6%	81.1%
$190.00	Jul 17	Jul 24	$1.08	90.4%	72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.52% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$3.95	$6.03	$9.98	$212.52	$232.48	4.52%
$217.50	Jul 17	$6.83	$3.67	$10.50	$207.00	$228.00	4.76%
$220.00	Jul 17	$5.75	$4.90	$10.65	$209.35	$230.65	4.83%
$225.00	Jul 17	$2.96	$7.78	$10.74	$214.26	$235.74	4.87%
$215.00	Jul 17	$8.60	$2.75	$11.35	$203.65	$226.35	5.15%
$227.50	Jul 17	$2.20	$9.28	$11.48	$216.02	$238.98	5.20%
$212.50	Jul 17	$10.40	$2.05	$12.45	$200.05	$224.95	5.64%
$230.00	Jul 17	$1.68	$11.08	$12.76	$217.24	$242.76	5.78%
$210.00	Jul 17	$12.58	$1.53	$14.11	$195.89	$224.11	6.40%
$232.50	Jul 17	$1.21	$13.13	$14.34	$218.16	$246.84	6.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.24% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.21	$1.53	$2.74	$207.26	$235.24
$230.00	$210.00	Jul 17	$1.68	$1.53	$3.21	$206.79	$233.21
$232.50	$212.50	Jul 17	$1.21	$2.05	$3.26	$209.24	$235.76
$227.50	$210.00	Jul 17	$2.20	$1.53	$3.73	$206.27	$231.23
$230.00	$212.50	Jul 17	$1.68	$2.05	$3.73	$208.77	$233.73
$232.50	$215.00	Jul 17	$1.21	$2.75	$3.96	$211.04	$236.46
$227.50	$212.50	Jul 17	$2.20	$2.05	$4.25	$208.25	$231.75
$230.00	$215.00	Jul 17	$1.68	$2.75	$4.43	$210.57	$234.43
$225.00	$210.00	Jul 17	$2.96	$1.53	$4.49	$205.51	$229.49
$232.50	$217.50	Jul 17	$1.21	$3.67	$4.88	$212.62	$237.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 40.67, avg credit $3.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/230	250/255	Aug 7	$4.88	$0.12	40.67	$225.12	$254.88
215/220	225/230	Aug 28	$4.87	$0.13	37.46	$215.13	$229.87
225/230	240/245	Aug 28	$4.87	$0.13	37.46	$225.13	$244.87
190/195	200/205	Jul 31	$4.86	$0.14	34.71	$190.14	$204.86
200/202	210/212	Jul 17	$2.39	$0.11	21.73	$200.11	$212.39
205/208	210/212	Jul 17	$2.39	$0.11	21.73	$205.11	$212.39
210/212	225/228	Jul 31	$2.39	$0.11	21.73	$210.11	$227.39
210/212	230/232	Jul 31	$2.39	$0.11	21.73	$210.11	$232.39
192/195	200/208	Jul 17	$7.15	$0.35	20.43	$187.85	$207.15
180/185	195/200	Jul 17	$4.76	$0.24	19.83	$180.24	$199.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 7	$0.05	$4.95	99.00
$227.50	$230.00	$232.50	Jul 17	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Jul 24	$0.13	$4.87	37.46
$235.00	$240.00	$245.00	Aug 28	$0.14	$4.86	34.71
$220.00	$222.50	$225.00	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.06	$4.94	82.33
$210.00	$212.50	$215.00	Jul 24	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 24	$0.05	$2.45	49.00
$180.00	$190.00	$200.00	Aug 14	$0.21	$9.79	46.62
$207.50	$210.00	$212.50	Jul 17	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.26, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$250.00	1:2	Aug 7	-$1.56	$18.44
$207.50	$220.00	1:2	Jul 24	-$1.47	$11.03
$250.00	$260.00	1:2	Aug 14	-$5.23	$4.77
$255.00	$260.00	1:2	Jul 24	-$0.47	$4.53
$250.00	$260.00	1:2	Aug 21	-$5.77	$4.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$185.00	1:2	Aug 28	-$0.26	$19.74
$240.00	$220.00	1:2	Aug 14	-$5.24	$14.76
$225.00	$210.00	1:2	Aug 7	-$5.06	$9.94
$190.00	$180.00	1:2	Aug 14	-$1.43	$8.57
$200.00	$190.00	1:2	Aug 7	-$1.67	$8.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 8.70%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 28	$19.20	0.52	2.0%	8.70%	10.71%	2	3
$230.00	Aug 28	$17.50	0.49	4.3%	7.93%	12.20%	3	1
$230.00	Aug 21	$16.45	0.48	4.3%	7.46%	11.73%	28	159
$225.00	Aug 14	$15.50	0.51	2.0%	7.03%	9.03%	5	6
$235.00	Aug 28	$15.25	0.45	6.5%	6.91%	13.45%	2	1
$225.00	Aug 7	$13.60	0.50	2.0%	6.17%	8.17%	4	24
$240.00	Aug 28	$13.50	0.42	8.8%	6.12%	14.92%	40	3
$230.00	Aug 14	$13.45	0.47	4.3%	6.10%	10.37%	--	10
$240.00	Aug 21	$12.25	0.41	8.8%	5.55%	14.36%	50	290
$245.00	Aug 28	$11.95	0.39	11.1%	5.42%	16.49%	2	--

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 5,690

Total Puts 4,326

Put/Call Ratio 0.76

Net Difference 1,364

Prior's Put/Call Breakdown

Total Calls 17,254

Total Puts 6,029

Put/Call Ratio 0.35

Net Difference 11,225

Prior 7-Day Put/Call Summary

Total Calls 69,572

Total Puts 65,623

Average Put/Call Ratio 1.47

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