FSLR - Options Database

FSLR

FIRST SOLAR INC

$211.93 -5.31%

$212.04 (+0.05%)🌙

as of 07/16 06:02 PM

(7/16 15:07) ◀

Thursday, July 16, 2026 (6:02pm)

▶

◀ 7/16 18:02

Option Volume

Detail

ℹ

Current (07/16) 13,121

Calls: 8,136 (62%)

Puts: 4,985 (38%)

Prior (07/15) 11,145

Calls: 7,719 (69%)

Puts: 3,426 (31%)

Current vs Prior +17.73%

Calls: +5.40% (Calls)

Puts: +45.50% (Puts)

Prior 7-Day Total 120,491

Calls: 72,567 (60%)

Puts: 47,924 (40%)

Prior 7-Day Average 17,213

Calls: 10,366 (60%)

Puts: 6,846 (40%)

Current vs Prior 7-Day Avg -23.77%

Calls: -21.52%

Puts: -27.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $13.01M

Calls: $8.22M (63%)

Puts: $4.79M (37%)

Prior (07/15) $12.00M

Calls: $6.90M (58%)

Puts: $5.09M (42%)

Current vs Prior +8.44%

Calls: +19.03%

Puts: -5.90%

Prior 7-Day Total $117.18M

Calls: $55.33M (47%)

Puts: $61.85M (53%)

Prior 7-Day Average $16.74M

Calls: $7.90M (47%)

Puts: $8.84M (53%)

Current vs Prior 7-Day Avg -22.28%

Calls: +3.97%

Puts: -45.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.61

Prior (07/15) 0.44

Current vs Prior +38.05%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -35.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 593,250

Calls: 383,791 (65%)

Puts: 209,459 (35%)

Prior (07/15) 588,783

Calls: 380,787 (65%)

Puts: 207,996 (35%)

Current vs Prior +0.76%

Prior 7-Day Total 4,066,066

Calls: 2,603,285 (64%)

Puts: 1,462,781 (36%)

Prior 7-Day Average 580,866

Calls: 371,897 (64%)

Puts: 208,968 (36%)

Current vs Prior 7-Day Avg +2.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.03% | 7.83%4.03% | 20.53%

Prior 5.06% | 8.38%5.06% | 21.07%

Current vs Prior -20.30% | -6.50%-20.30% | -2.57%

Prior 7-Day Avg 5.48% | 9.12%7.30% | 21.58%

Current vs 7-Day Avg -26.35% | -14.12%-44.75% | -4.90%

Prior 7-Day Eod 5.06% | 8.38%5.06% | 21.07%

Current vs 7-Day Eod -20.30% | -6.50%-20.30% | -2.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.94% | 13.94%

Calls: 20.13% | 19.12%

Puts: 51.74% | 8.75%

Prior 24.94% | 14.09%

Calls: 26.46% | 11.34%

Puts: 23.42% | 16.84%

Current vs Prior +44.11% | -1.06%

Prior 7-Day Avg 24.93% | 12.06%

Calls: 26.91% | 12.37%

Puts: 22.94% | 11.75%

Current vs 7-Day Avg +44.17% | +15.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($8.22M). Bullish P/C ratio of 0.61. P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (383,791 calls vs 209,459 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 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 58 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	40.35	43.05	$41.70	6.5%	--	1.00	13
$170.00	Aug 7	42.65	45.55	$44.10	6.6%	--	0.88	79
$230.00	Aug 21	12.10	12.95	$12.52	6.8%	61	0.40	195
$200.00	Aug 21	24.65	26.40	$25.53	6.9%	2	0.64	268
$180.00	Aug 7	34.30	36.90	$35.60	7.3%	--	0.84	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	29.50	30.25	$29.88	2.5%	21	0.59	517
$250.00	Aug 21	43.65	45.10	$44.38	3.3%	8	0.73	3.8K
$220.00	Aug 21	23.05	23.85	$23.45	3.4%	40	0.52	1.3K
$240.00	Aug 21	35.90	37.40	$36.65	4.1%	24	0.67	1.9K
$210.00	Aug 21	17.50	18.30	$17.90	4.5%	10	0.44	366

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. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	35.05	38.45	$36.75	9.3%	1	1.00	5
$180.00	Jul 17	30.15	32.60	$31.38	7.8%	1	1.00	40
$190.00	Jul 17	20.10	23.40	$21.75	15.2%	--	1.00	20
$170.00	Jul 24	40.35	43.05	$41.70	6.5%	--	1.00	13
$175.00	Jul 24	35.65	38.85	$37.25	8.6%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	26.65	30.00	$28.33	11.8%	10	0.99	2.9K
$242.50	Jul 17	29.15	32.50	$30.83	10.9%	--	0.99	23
$250.00	Jul 17	36.65	40.00	$38.33	8.7%	7	0.98	1.4K
$235.00	Jul 17	21.65	25.05	$23.35	14.6%	3	0.98	161
$245.00	Jul 17	31.55	34.90	$33.23	10.1%	--	0.96	37

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 6.4K, top 513)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.93	1.30	$1.12	33.0%	325	0.11	1.6K
$215.00	Jul 17	1.75	2.72	$2.24	43.3%	186	0.37	37
$230.00	Jul 17	0.10	0.28	$0.19	94.7%	176	0.05	849
$220.00	Jul 24	4.00	5.00	$4.50	22.2%	170	0.36	104
$250.00	Aug 21	5.95	7.70	$6.83	25.6%	161	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	1.81	2.96	$2.38	48.3%	513	0.41	1.9K
$215.00	Jul 17	4.05	6.70	$5.38	49.3%	373	0.63	566
$220.00	Jul 17	8.10	10.60	$9.35	26.7%	363	0.83	1.9K
$212.50	Jul 17	2.59	5.20	$3.90	66.9%	283	0.53	165
$200.00	Jul 17	0.12	0.75	$0.44	143.2%	240	0.10	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 68.0%, max 344.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 7	309.5%	80.5%	284.5%	1	102
$175.00	Jul 17	Aug 28	207.2%	68.3%	203.3%	1	24
$252.50	Jul 17	Jul 24	250.2%	89.2%	180.4%	--	46
$245.00	Jul 17	Aug 14	162.6%	71.6%	127.3%	9	2.0K
$247.50	Jul 17	Jul 31	182.8%	82.1%	122.7%	1	158

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	309.5%	69.6%	344.6%	2	146
$175.00	Jul 17	Aug 21	207.2%	72.9%	184.3%	5	254
$192.50	Jul 17	Jul 24	140.2%	59.0%	137.6%	54	8
$237.50	Jul 17	Jul 24	170.8%	76.1%	124.3%	6	156
$247.50	Jul 17	Jul 24	182.8%	83.3%	119.4%	1	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 21.73, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 14	$0.22	$4.78	$0.22	21.73	$245.22
$230.00	$232.50	Jul 31	$0.21	$2.29	$0.21	10.90	$230.21
$235.00	$237.50	Jul 24	$0.22	$2.28	$0.22	10.36	$235.22
$222.50	$225.00	Jul 17	$0.23	$2.27	$0.23	9.87	$222.73
$232.50	$235.00	Jul 17	$0.27	$2.23	$0.27	8.26	$232.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 24	$0.17	$2.33	$0.17	13.71	$192.33
$197.50	$195.00	Jul 17	$0.18	$2.32	$0.18	12.89	$197.32
$175.00	$170.00	Aug 7	$0.45	$4.55	$0.45	10.11	$174.55
$187.50	$185.00	Jul 17	$0.29	$2.21	$0.29	7.62	$187.21
$180.00	$175.00	Aug 7	$0.59	$4.41	$0.59	7.47	$179.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 26.03, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 17	$9.63	$9.63	$0.37	26.03	$189.63
$185.00	$190.00	Jul 24	$4.73	$4.73	$0.27	17.52	$189.73
$195.00	$200.00	Jul 17	$4.72	$4.72	$0.28	16.86	$199.72
$180.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$184.70
$170.00	$175.00	Jul 24	$4.45	$4.45	$0.55	8.09	$174.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$242.50	Jul 17	$2.40	$2.40	$0.10	24.00	$242.60
$230.00	$227.50	Jul 17	$2.38	$2.38	$0.12	19.83	$227.62
$232.50	$230.00	Jul 24	$2.35	$2.35	$0.15	15.67	$230.15
$232.50	$230.00	Jul 17	$2.30	$2.30	$0.20	11.50	$230.20
$247.50	$240.00	Jul 24	$6.90	$6.90	$0.60	11.50	$240.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.45, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.19	250.2%	89.2%
$250.00	Jul 17	Jul 24	$0.44	149.1%	69.5%
$175.00	Jul 17	Jul 24	$0.50	207.2%	70.6%
$180.00	Jul 17	Jul 24	$0.70	139.9%	61.5%
$245.00	Jul 17	Jul 24	$0.80	162.6%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.21	139.9%	61.5%
$185.00	Jul 17	Jul 24	$0.31	129.2%	57.6%
$250.00	Jul 17	Jul 24	$0.32	149.1%	69.5%
$192.50	Jul 17	Jul 24	$0.63	140.2%	59.0%
$247.50	Jul 17	Jul 24	$0.88	182.8%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.29% of stock, avg 13.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$3.07	$3.90	$6.97	$205.53	$219.47	3.29%
$210.00	Jul 17	$4.65	$2.38	$7.03	$202.97	$217.03	3.32%
$215.00	Jul 17	$2.24	$5.38	$7.62	$207.38	$222.62	3.60%
$207.50	Jul 17	$6.23	$1.44	$7.67	$199.83	$215.17	3.62%
$205.00	Jul 17	$7.45	$0.83	$8.28	$196.72	$213.28	3.91%
$217.50	Jul 17	$1.23	$7.23	$8.46	$209.04	$225.96	3.99%
$220.00	Jul 17	$0.71	$9.35	$10.06	$209.94	$230.06	4.75%
$222.50	Jul 17	$0.67	$11.40	$12.07	$210.43	$234.57	5.70%
$200.00	Jul 17	$11.88	$0.44	$12.32	$187.68	$212.32	5.81%
$225.00	Jul 17	$0.44	$13.68	$14.12	$210.88	$239.12	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.52% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$0.67	$0.44	$1.11	$198.89	$223.61
$220.00	$200.00	Jul 17	$0.71	$0.44	$1.15	$198.85	$221.15
$222.50	$202.50	Jul 17	$0.67	$0.82	$1.49	$201.01	$223.99
$222.50	$205.00	Jul 17	$0.67	$0.83	$1.50	$203.50	$224.00
$220.00	$202.50	Jul 17	$0.71	$0.82	$1.53	$200.97	$221.53
$220.00	$205.00	Jul 17	$0.71	$0.83	$1.54	$203.46	$221.54
$217.50	$200.00	Jul 17	$1.23	$0.44	$1.67	$198.33	$219.17
$217.50	$205.00	Jul 17	$1.23	$0.83	$2.06	$202.94	$219.56
$217.50	$202.50	Jul 17	$1.23	$0.82	$2.05	$200.45	$219.55
$222.50	$207.50	Jul 17	$0.67	$1.44	$2.11	$205.39	$224.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 49.00, avg credit $3.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 21	$4.90	$0.10	49.00	$180.10	$194.90
210/215	220/225	Aug 14	$4.87	$0.13	37.46	$210.13	$224.87
200/205	210/215	Aug 14	$4.84	$0.16	30.25	$200.16	$214.84
200/205	215/220	Aug 14	$4.79	$0.21	22.81	$200.21	$219.79
198/200	205/208	Jul 24	$2.39	$0.11	21.73	$197.61	$207.39
200/202	218/220	Jul 31	$2.39	$0.11	21.73	$200.11	$219.89
210/215	230/235	Aug 14	$4.75	$0.25	19.00	$210.25	$234.75
185/188	200/205	Jul 17	$4.72	$0.28	16.86	$182.78	$204.72
185/190	200/205	Jul 31	$4.72	$0.28	16.86	$185.28	$204.72
200/202	205/208	Jul 24	$2.35	$0.15	15.67	$200.15	$207.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 14	$0.05	$4.95	99.00
$220.00	$230.00	$240.00	Aug 21	$0.22	$9.78	44.45
$222.50	$225.00	$227.50	Jul 24	$0.06	$2.44	40.67
$225.00	$230.00	$235.00	Aug 28	$0.12	$4.88	40.67
$195.00	$200.00	$205.00	Jul 17	$0.29	$4.71	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.12	$4.88	40.67
$180.00	$190.00	$200.00	Aug 14	$0.25	$9.75	39.00
$202.50	$205.00	$207.50	Jul 24	$0.07	$2.43	34.71
$170.00	$175.00	$180.00	Aug 7	$0.14	$4.86	34.71
$220.00	$230.00	$240.00	Aug 21	$0.34	$9.66	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.82, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 7	-$1.80	$8.20
$180.00	$200.00	1:2	Aug 28	-$14.16	$5.84
$240.00	$250.00	1:2	Aug 21	-$4.38	$5.62
$240.00	$250.00	1:2	Aug 28	-$5.80	$4.20
$230.00	$240.00	1:2	Aug 21	-$6.04	$3.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Aug 7	-$0.82	$9.18
$190.00	$180.00	1:2	Aug 14	-$1.83	$8.17
$180.00	$170.00	1:2	Aug 28	-$2.05	$7.95
$190.00	$180.00	1:2	Aug 28	-$3.80	$6.20
$200.00	$190.00	1:2	Aug 14	-$4.63	$5.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.38%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$17.75	0.52	1.4%	8.38%	9.82%	1	21
$220.00	Aug 28	$15.85	0.48	3.8%	7.48%	11.29%	17	7
$220.00	Aug 21	$15.35	0.48	3.8%	7.24%	11.05%	4	49
$215.00	Aug 14	$14.40	0.51	1.4%	6.79%	8.24%	2	2
$225.00	Aug 28	$13.70	0.45	6.2%	6.46%	12.63%	12	4
$220.00	Aug 14	$12.40	0.46	3.8%	5.85%	9.66%	1	2
$230.00	Aug 21	$12.10	0.40	8.5%	5.71%	14.24%	61	195
$230.00	Aug 28	$12.05	0.41	8.5%	5.69%	14.21%	1	3
$212.50	Jul 31	$11.80	0.52	0.3%	5.57%	5.84%	1	3
$220.00	Aug 7	$11.25	0.45	3.8%	5.31%	9.12%	1	10

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 8,136

Total Puts 4,985

Put/Call Ratio 0.61

Net Difference 3,151

Prior's Put/Call Breakdown

Total Calls 7,719

Total Puts 3,426

Put/Call Ratio 0.44

Net Difference 4,293

Prior 7-Day Put/Call Summary

Total Calls 72,567

Total Puts 47,924

Average Put/Call Ratio 0.95

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