FSLR - Options Database

FSLR

FIRST SOLAR INC

$223.82 +1.47%

$224.00 (+0.08%)🌙

as of 07/15 06:08 PM

(7/15 15:06) ◀

Wednesday, July 15, 2026 (6:08pm)

▶ (7/16 15:07)

◀ 7/15 18:08 ▶

Option Volume

Detail

ℹ

Current (07/15) 11,145

Calls: 7,719 (69%)

Puts: 3,426 (31%)

Prior (07/14) 10,016

Calls: 5,690 (57%)

Puts: 4,326 (43%)

Current vs Prior +11.27%

Calls: +35.66% (Calls)

Puts: -20.80% (Puts)

Prior 7-Day Total 130,935

Calls: 70,760 (54%)

Puts: 60,175 (46%)

Prior 7-Day Average 18,705

Calls: 10,108 (54%)

Puts: 8,596 (46%)

Current vs Prior 7-Day Avg -40.42%

Calls: -23.64%

Puts: -60.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $12.00M

Calls: $6.90M (58%)

Puts: $5.09M (42%)

Prior (07/14) $9.25M

Calls: $5.01M (54%)

Puts: $4.24M (46%)

Current vs Prior +29.71%

Calls: +37.91%

Puts: +20.04%

Prior 7-Day Total $137.81M

Calls: $53.64M (39%)

Puts: $84.17M (61%)

Prior 7-Day Average $19.69M

Calls: $7.66M (39%)

Puts: $12.02M (61%)

Current vs Prior 7-Day Avg -39.06%

Calls: -9.90%

Puts: -57.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.44

Prior (07/14) 0.76

Current vs Prior -41.62%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -64.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 588,783

Calls: 380,787 (65%)

Puts: 207,996 (35%)

Prior (07/14) 586,186

Calls: 377,470 (64%)

Puts: 208,716 (36%)

Current vs Prior +0.44%

Prior 7-Day Total 4,034,587

Calls: 2,579,755 (64%)

Puts: 1,454,832 (36%)

Prior 7-Day Average 576,369

Calls: 368,536 (64%)

Puts: 207,833 (36%)

Current vs Prior 7-Day Avg +2.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.06% | 8.38%5.06% | 21.07%

Prior 5.34% | 8.89%5.34% | 21.29%

Current vs Prior -5.21% | -5.72%-5.21% | -1.05%

Prior 7-Day Avg 5.72% | 9.35%8.00% | 21.84%

Current vs 7-Day Avg -11.45% | -10.39%-36.75% | -3.53%

Prior 7-Day Eod 5.34% | 8.89%5.34% | 21.29%

Current vs 7-Day Eod -5.21% | -5.72%-5.21% | -1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.94% | 14.09%

Calls: 26.46% | 11.34%

Puts: 23.42% | 16.84%

Prior 12.70% | 10.95%

Calls: 13.11% | 11.20%

Puts: 12.28% | 10.69%

Current vs Prior +96.38% | +28.68%

Prior 7-Day Avg 22.45% | 11.49%

Calls: 24.38% | 12.06%

Puts: 20.53% | 10.93%

Current vs 7-Day Avg +11.07% | +22.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (7,719 calls vs 3,426 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (380,787 calls vs 207,996 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 33 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.60	19.15	$18.88	2.9%	49	0.50	161
$240.00	Aug 21	14.75	15.35	$15.05	4.0%	9	0.43	251
$200.00	Aug 21	33.60	35.10	$34.35	4.4%	--	0.73	268
$220.00	Aug 21	22.65	23.75	$23.20	4.7%	23	0.58	45
$210.00	Aug 21	27.55	29.00	$28.28	5.1%	2	0.65	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	29.25	30.60	$29.93	4.5%	2	0.57	1.9K
$250.00	Aug 21	35.50	37.40	$36.45	5.2%	508	0.63	3.3K
$260.00	Aug 21	42.55	44.85	$43.70	5.3%	4	0.69	134
$267.50	Jul 24	42.00	44.95	$43.48	6.8%	1	0.96	--
$260.00	Jul 24	34.80	37.50	$36.15	7.5%	--	0.93	133

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	42.55	45.85	$44.20	7.5%	1	1.00	40
$190.00	Jul 17	32.95	35.85	$34.40	8.4%	--	0.98	20
$180.00	Jul 24	43.45	46.25	$44.85	6.2%	--	0.98	32
$195.00	Jul 17	27.60	30.75	$29.18	10.8%	2	0.98	90
$185.00	Jul 17	37.55	40.85	$39.20	8.4%	--	0.97	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	24.40	27.00	$25.70	10.1%	527	1.00	1.3K
$255.00	Jul 17	29.30	32.65	$30.98	10.8%	--	1.00	23
$260.00	Jul 17	34.35	37.20	$35.78	8.0%	3	1.00	244
$267.50	Jul 24	42.00	44.95	$43.48	6.8%	1	0.96	--
$252.50	Jul 17	26.85	29.75	$28.30	10.2%	6	0.96	18

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 6.7K, top 741)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	11.55	12.20	$11.88	5.5%	741	0.37	844
$230.00	Jul 24	5.70	7.00	$6.35	20.5%	498	0.42	163
$230.00	Jul 17	1.79	3.10	$2.45	53.5%	387	0.32	724
$240.00	Jul 24	2.86	3.80	$3.33	28.2%	269	0.26	1.5K
$240.00	Jul 17	0.40	0.84	$0.62	71.0%	232	0.11	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	24.40	27.00	$25.70	10.1%	527	1.00	1.3K
$250.00	Aug 21	35.50	37.40	$36.45	5.2%	508	0.63	3.3K
$190.00	Aug 14	3.95	6.80	$5.38	53.0%	330	0.19	130
$205.00	Jul 17	0.00	0.62	$0.31	200.0%	141	0.06	247
$207.50	Jul 17	0.02	0.79	$0.41	187.8%	119	0.07	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 29.2%, max 153.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Jul 17	Jul 24	172.1%	67.8%	153.9%	2	24
$262.50	Jul 17	Jul 24	158.8%	72.9%	117.8%	4	105
$185.00	Jul 17	Aug 7	144.5%	77.6%	86.2%	--	41
$190.00	Jul 17	Aug 21	108.6%	69.9%	55.4%	2	47
$180.00	Jul 17	Aug 28	99.9%	70.4%	41.8%	1	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	144.5%	70.5%	105.1%	10	310
$190.00	Jul 17	Aug 21	108.6%	69.9%	55.4%	27	2.4K
$247.50	Jul 17	Jul 24	92.2%	63.3%	45.6%	3	104
$255.00	Jul 17	Jul 24	95.3%	66.7%	43.0%	--	39
$195.00	Jul 17	Aug 21	100.7%	71.4%	41.1%	43	642

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 25.32, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 17	$0.11	$2.39	$0.11	21.73	$252.61
$237.50	$240.00	Jul 17	$0.16	$2.34	$0.16	14.62	$237.66
$242.50	$245.00	Jul 17	$0.21	$2.29	$0.21	10.90	$242.71
$255.00	$260.00	Jul 24	$0.50	$4.50	$0.50	9.00	$255.50
$250.00	$255.00	Jul 31	$0.50	$4.50	$0.50	9.00	$250.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 24	$0.19	$4.81	$0.19	25.32	$199.81
$185.00	$180.00	Jul 17	$0.27	$4.73	$0.27	17.52	$184.73
$195.00	$190.00	Jul 24	$0.29	$4.71	$0.29	16.24	$194.71
$197.50	$195.00	Jul 17	$0.16	$2.34	$0.16	14.62	$197.34
$212.50	$210.00	Jul 17	$0.16	$2.34	$0.16	14.62	$212.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 49.00, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$207.50	Jul 17	$7.35	$7.35	$0.15	49.00	$207.35
$185.00	$190.00	Jul 17	$4.80	$4.80	$0.20	24.00	$189.80
$210.00	$212.50	Jul 17	$2.37	$2.37	$0.13	18.23	$212.37
$195.00	$197.50	Jul 17	$2.35	$2.35	$0.15	15.67	$197.35
$197.50	$200.00	Jul 17	$2.30	$2.30	$0.20	11.50	$199.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.80	$4.80	$0.20	24.00	$255.20
$250.00	$247.50	Jul 24	$2.37	$2.37	$0.13	18.23	$247.63
$250.00	$247.50	Jul 17	$2.27	$2.27	$0.23	9.87	$247.73
$267.50	$265.00	Jul 24	$2.23	$2.23	$0.27	8.26	$265.27
$255.00	$250.00	Jul 24	$4.43	$4.43	$0.57	7.77	$250.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $3.19, cheapest $0.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.60	108.6%	79.4%
$180.00	Jul 17	Jul 24	$0.65	99.9%	72.8%
$185.00	Jul 17	Jul 24	$0.72	144.5%	92.3%
$260.00	Jul 17	Jul 24	$0.72	99.3%	65.5%
$265.00	Jul 17	Jul 24	$1.05	97.1%	76.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.21	99.9%	72.8%
$260.00	Jul 17	Jul 24	$0.37	99.3%	65.5%
$255.00	Jul 17	Jul 24	$0.85	95.3%	66.7%
$185.00	Jul 17	Jul 24	$0.94	144.5%	92.3%
$190.00	Jul 17	Jul 24	$0.94	108.6%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 4.28% of stock, avg 13.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$6.73	$2.86	$9.59	$210.41	$229.59	4.28%
$227.50	Jul 17	$3.06	$6.68	$9.74	$217.76	$237.24	4.35%
$225.00	Jul 17	$4.53	$5.33	$9.86	$215.14	$234.86	4.41%
$222.50	Jul 17	$6.00	$4.05	$10.05	$212.45	$232.55	4.49%
$230.00	Jul 17	$2.45	$8.45	$10.90	$219.10	$240.90	4.87%
$217.50	Jul 17	$9.15	$2.21	$11.36	$206.14	$228.86	5.08%
$232.50	Jul 17	$1.87	$10.25	$12.12	$220.38	$244.62	5.42%
$215.00	Jul 17	$10.93	$1.61	$12.54	$202.46	$227.54	5.60%
$235.00	Jul 17	$1.32	$11.65	$12.97	$222.03	$247.97	5.79%
$212.50	Jul 17	$12.78	$1.06	$13.84	$198.66	$226.34	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 1.06% of stock, avg 8.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Jul 17	$1.32	$1.06	$2.38	$210.12	$237.38
$232.50	$212.50	Jul 17	$1.87	$1.06	$2.93	$209.57	$235.43
$235.00	$215.00	Jul 17	$1.32	$1.61	$2.93	$212.07	$237.93
$232.50	$215.00	Jul 17	$1.87	$1.61	$3.48	$211.52	$235.98
$230.00	$212.50	Jul 17	$2.45	$1.06	$3.51	$208.99	$233.51
$235.00	$217.50	Jul 17	$1.32	$2.21	$3.53	$213.97	$238.53
$230.00	$215.00	Jul 17	$2.45	$1.61	$4.06	$210.94	$234.06
$232.50	$217.50	Jul 17	$1.87	$2.21	$4.08	$213.42	$236.58
$227.50	$212.50	Jul 17	$3.06	$1.06	$4.12	$208.38	$231.62
$235.00	$220.00	Jul 17	$1.32	$2.86	$4.18	$215.82	$239.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 21.73, avg credit $3.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/208	Jul 24	$7.17	$0.33	21.73	$177.83	$207.17
215/220	250/255	Aug 28	$4.76	$0.24	19.83	$215.24	$254.76
210/212	220/222	Jul 31	$2.37	$0.13	18.23	$210.13	$222.37
208/210	212/215	Jul 17	$2.34	$0.16	14.62	$207.66	$214.84
210/212	232/235	Jul 31	$2.34	$0.16	14.62	$210.16	$234.84
218/220	222/225	Jul 24	$2.30	$0.20	11.50	$217.70	$224.80
212/215	220/222	Jul 31	$2.30	$0.20	11.50	$212.70	$222.30
208/210	215/218	Jul 17	$2.27	$0.23	9.87	$207.73	$217.27
212/215	232/235	Jul 31	$2.27	$0.23	9.87	$212.73	$234.77
208/210	220/222	Jul 31	$2.25	$0.25	9.00	$207.75	$222.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 17	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Jul 31	$0.13	$4.87	37.46
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$255.00	$260.00	$265.00	Jul 31	$0.17	$4.83	28.41
$180.00	$185.00	$190.00	Jul 17	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$222.50	$225.00	$227.50	Jul 17	$0.07	$2.43	34.71
$225.00	$230.00	$235.00	Aug 7	$0.15	$4.85	32.33
$250.00	$252.50	$255.00	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 21	$0.34	$9.66	28.41
$220.00	$222.50	$225.00	Jul 17	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-2.67, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Aug 14	-$2.67	$12.33
$235.00	$250.00	1:2	Aug 7	-$3.50	$11.50
$255.00	$265.00	1:2	Aug 7	-$2.12	$7.88
$205.00	$220.00	1:2	Jul 31	-$7.53	$7.47
$255.00	$260.00	1:2	Jul 24	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Aug 28	-$9.95	$10.05
$200.00	$190.00	1:2	Aug 7	-$1.34	$8.66
$190.00	$180.00	1:2	Aug 7	-$1.72	$8.28
$200.00	$190.00	1:2	Aug 14	-$2.91	$7.09
$210.00	$200.00	1:2	Aug 21	-$4.85	$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 8.78%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$19.65	0.52	2.8%	8.78%	11.54%	2	3
$230.00	Aug 21	$18.60	0.50	2.8%	8.31%	11.07%	49	161
$225.00	Aug 14	$17.25	0.54	0.5%	7.71%	8.23%	7	11
$225.00	Aug 7	$16.00	0.53	0.5%	7.15%	7.68%	11	24
$230.00	Aug 14	$15.45	0.50	2.8%	6.90%	9.66%	18	10
$240.00	Aug 28	$15.15	0.45	7.2%	6.77%	14.00%	1	23
$240.00	Aug 21	$14.75	0.43	7.2%	6.59%	13.82%	9	251
$230.00	Aug 7	$13.85	0.49	2.8%	6.19%	8.95%	18	41
$225.00	Jul 31	$12.05	0.53	0.5%	5.38%	5.91%	5	24
$250.00	Aug 28	$11.90	0.39	11.7%	5.32%	17.01%	1	23

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 7,719

Total Puts 3,426

Put/Call Ratio 0.44

Net Difference 4,293

Prior's Put/Call Breakdown

Total Calls 5,690

Total Puts 4,326

Put/Call Ratio 0.76

Net Difference 1,364

Prior 7-Day Put/Call Summary

Total Calls 70,760

Total Puts 60,175

Average Put/Call Ratio 1.26

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