FSLR - Options Database

FSLR

FIRST SOLAR INC

$205.31 -3.15%

$206.00 (+0.34%)🌙

as of 07/20 06:02 PM

(7/20 15:06) ◀

Monday, July 20, 2026 (6:02pm)

▶

◀ 7/20 18:02

Option Volume

Detail

ℹ

Current (07/20) 33,217

Calls: 23,422 (71%)

Puts: 9,795 (29%)

Prior (07/17) 18,716

Calls: 11,335 (61%)

Puts: 7,381 (39%)

Current vs Prior +77.48%

Calls: +106.63% (Calls)

Puts: +32.71% (Puts)

Prior 7-Day Total 97,338

Calls: 63,215 (65%)

Puts: 34,123 (35%)

Prior 7-Day Average 13,905

Calls: 9,030 (65%)

Puts: 4,874 (35%)

Current vs Prior 7-Day Avg +138.88%

Calls: +159.36%

Puts: +100.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $28.51M

Calls: $15.44M (54%)

Puts: $13.07M (46%)

Prior (07/17) $12.04M

Calls: $6.55M (54%)

Puts: $5.49M (46%)

Current vs Prior +136.82%

Calls: +135.77%

Puts: +138.08%

Prior 7-Day Total $84.72M

Calls: $50.35M (59%)

Puts: $34.37M (41%)

Prior 7-Day Average $12.10M

Calls: $7.19M (59%)

Puts: $4.91M (41%)

Current vs Prior 7-Day Avg +135.55%

Calls: +114.69%

Puts: +166.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.42

Prior (07/17) 0.65

Current vs Prior -35.78%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -28.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 541,050

Calls: 347,204 (64%)

Puts: 193,846 (36%)

Prior (07/17) 590,456

Calls: 384,864 (65%)

Puts: 205,592 (35%)

Current vs Prior -8.37%

Prior 7-Day Total 4,114,946

Calls: 2,651,635 (64%)

Puts: 1,463,311 (36%)

Prior 7-Day Average 587,849

Calls: 378,805 (64%)

Puts: 209,044 (36%)

Current vs Prior 7-Day Avg -7.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.89% | 12.76%18.64% | 25.39%

Prior 7.60% | 13.18%1.48% | 21.15%

Current vs Prior -9.36% | -3.21%+1158.78% | +20.07%

Prior 7-Day Avg 5.62% | 9.46%5.42% | 21.14%

Current vs 7-Day Avg +22.55% | +34.94%+243.78% | +20.12%

Prior 7-Day Eod 7.60% | 13.18%1.48% | 21.15%

Current vs 7-Day Eod -9.36% | -3.21%+1158.78% | +20.07%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.45% | 15.86%

Calls: 9.52% | 15.73%

Puts: 15.37% | 15.98%

Prior 75.47% | 10.10%

Calls: 47.25% | 10.17%

Puts: 103.70% | 10.03%

Current vs Prior -83.50% | +57.03%

Prior 7-Day Avg 36.62% | 12.20%

Calls: 32.26% | 13.07%

Puts: 40.99% | 11.33%

Current vs 7-Day Avg -66.01% | +30.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 137% vs prior. Dollar volume significantly above 7-day average (136% higher). Above-average activity with volume up 77% vs prior. Volume explosion - 139% above 7-day average (33,217 vs avg 13,905).

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 BULLISH

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 36 of results (avg 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	43.40	46.00	$44.70	5.8%	--	0.86	10
$165.00	Aug 7	40.65	43.40	$42.03	6.5%	--	0.89	14
$207.50	Aug 21	17.40	18.80	$18.10	7.7%	230	0.53	--
$200.00	Aug 21	20.70	22.40	$21.55	7.9%	5	0.59	270
$165.00	Aug 14	41.75	45.20	$43.48	7.9%	--	0.87	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	40.50	42.25	$41.38	4.2%	12	0.71	1.9K
$240.00	Jul 31	36.10	38.55	$37.33	6.6%	3	0.81	13
$230.00	Jul 31	27.90	29.85	$28.88	6.8%	1	0.74	57
$240.00	Aug 7	37.75	40.40	$39.08	6.8%	3	0.78	4
$215.00	Aug 14	21.45	23.00	$22.23	7.0%	--	0.55	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.22, cheapest $0.22)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.20	0.23	$0.22	13.6%	268	0.03	1.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	33.55	36.95	$35.25	9.6%	--	0.99	13
$175.00	Jul 24	28.65	32.05	$30.35	11.2%	--	0.98	38
$180.00	Jul 24	23.80	27.25	$25.53	13.5%	--	0.96	32
$185.00	Jul 24	19.25	22.75	$21.00	16.7%	--	0.92	24
$165.00	Aug 7	40.65	43.40	$42.03	6.5%	--	0.89	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	33.50	36.80	$35.15	9.4%	5	1.00	17
$245.00	Jul 24	38.65	41.70	$40.17	7.6%	2	1.00	7
$237.50	Jul 24	31.05	34.35	$32.70	10.1%	--	0.94	18
$235.00	Jul 24	28.90	31.95	$30.42	10.0%	--	0.94	40
$232.50	Jul 24	26.50	29.50	$28.00	10.7%	--	0.92	90

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 7.8K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.20	0.23	$0.22	13.6%	268	0.03	1.8K
$207.50	Aug 21	17.40	18.80	$18.10	7.7%	230	0.53	--
$207.50	Jul 24	4.80	6.00	$5.40	22.2%	217	0.46	110
$235.00	Jul 24	0.30	0.37	$0.34	20.6%	106	0.05	86
$205.00	Jul 31	11.70	13.85	$12.77	16.8%	105	0.53	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	2.39	5.20	$3.80	73.9%	2.4K	0.14	233
$210.00	Jul 31	14.15	16.30	$15.23	14.1%	1.0K	0.53	1.1K
$175.00	Jul 24	0.00	0.25	$0.13	192.3%	755	0.02	26
$200.00	Jul 31	8.85	11.10	$9.98	22.5%	153	0.41	136
$190.00	Jul 24	1.00	1.52	$1.26	41.3%	138	0.15	229

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 4.7%, max 16.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Aug 7	Aug 21	83.3%	77.5%	7.4%	--	24
$175.00	Jul 24	Aug 28	76.9%	72.5%	6.2%	4	57
$240.00	Jul 24	Aug 28	79.9%	75.2%	6.2%	268	1.8K
$200.00	Jul 24	Aug 28	75.4%	71.9%	4.8%	15	23
$205.00	Jul 24	Aug 28	74.9%	74.0%	1.2%	57	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 31	Aug 28	87.6%	75.3%	16.4%	4	10
$170.00	Jul 24	Aug 28	78.2%	72.1%	8.5%	4	66
$177.50	Jul 24	Jul 31	92.2%	86.1%	7.0%	15	14
$195.00	Jul 24	Aug 28	76.2%	72.1%	5.7%	45	136
$240.00	Jul 24	Aug 21	79.9%	77.9%	2.6%	17	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 37.46, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$237.50	Jul 24	$0.10	$2.40	$0.10	24.00	$235.10
$240.00	$242.50	Jul 24	$0.13	$2.37	$0.13	18.23	$240.13
$227.50	$230.00	Jul 24	$0.15	$2.35	$0.15	15.67	$227.65
$232.50	$235.00	Jul 24	$0.18	$2.32	$0.18	12.89	$232.68
$227.50	$230.00	Jul 31	$0.20	$2.30	$0.20	11.50	$227.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.13	$4.87	$0.13	37.46	$174.87
$182.50	$180.00	Jul 24	$0.14	$2.36	$0.14	16.86	$182.36
$185.00	$182.50	Jul 24	$0.26	$2.24	$0.26	8.62	$184.74
$187.50	$185.00	Jul 24	$0.31	$2.19	$0.31	7.06	$187.19
$190.00	$187.50	Jul 24	$0.31	$2.19	$0.31	7.06	$189.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 49.00, avg 2.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 24	$4.90	$4.90	$0.10	49.00	$174.90
$175.00	$180.00	Jul 24	$4.82	$4.82	$0.18	26.78	$179.82
$185.00	$190.00	Jul 24	$4.57	$4.57	$0.43	10.63	$189.57
$180.00	$185.00	Jul 24	$4.53	$4.53	$0.47	9.64	$184.53
$165.00	$170.00	Aug 7	$4.28	$4.28	$0.72	5.94	$169.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 24	$2.40	$2.40	$0.10	24.00	$227.60
$232.50	$230.00	Jul 24	$2.35	$2.35	$0.15	15.67	$230.15
$235.00	$232.50	Jul 31	$2.33	$2.33	$0.17	13.71	$232.67
$225.00	$222.50	Jul 24	$2.28	$2.28	$0.22	10.36	$222.72
$237.50	$235.00	Jul 24	$2.28	$2.28	$0.22	10.36	$235.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $4.43, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$1.45	83.3%	81.5%
$245.00	Jul 24	Jul 31	$2.26	75.0%	91.7%
$170.00	Jul 24	Aug 7	$2.50	78.2%	85.0%
$240.00	Jul 24	Jul 31	$2.93	79.9%	93.6%
$235.00	Jul 24	Jul 31	$3.19	77.1%	89.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.87	78.2%	77.5%
$165.00	Jul 31	Aug 7	$1.02	87.6%	83.3%
$175.00	Jul 24	Jul 31	$1.89	76.9%	85.4%
$177.50	Jul 24	Jul 31	$2.01	92.2%	86.1%
$240.00	Jul 24	Jul 31	$2.18	79.9%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.23% of stock, avg 15.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 24	$6.65	$6.15	$12.80	$192.20	$217.80	6.23%
$207.50	Jul 24	$5.40	$7.50	$12.90	$194.60	$220.40	6.28%
$210.00	Jul 24	$4.28	$8.93	$13.21	$196.79	$223.21	6.43%
$200.00	Jul 24	$9.40	$3.97	$13.37	$186.63	$213.37	6.51%
$212.50	Jul 24	$3.47	$10.58	$14.05	$198.45	$226.55	6.84%
$195.00	Jul 24	$12.33	$2.42	$14.75	$180.25	$209.75	7.18%
$215.00	Jul 24	$2.84	$12.35	$15.19	$199.81	$230.19	7.40%
$217.50	Jul 24	$2.23	$14.83	$17.06	$200.44	$234.56	8.31%
$190.00	Jul 24	$16.43	$1.26	$17.69	$172.31	$207.69	8.62%
$220.00	Jul 24	$1.79	$16.83	$18.62	$201.38	$238.62	9.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.26% of stock, avg 9.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 24	$2.23	$2.42	$4.65	$190.35	$222.15
$217.50	$197.50	Jul 24	$2.23	$2.81	$5.04	$192.46	$222.54
$215.00	$195.00	Jul 24	$2.84	$2.42	$5.26	$189.74	$220.26
$215.00	$197.50	Jul 24	$2.84	$2.81	$5.65	$191.85	$220.65
$212.50	$195.00	Jul 24	$3.47	$2.42	$5.89	$189.11	$218.39
$217.50	$200.00	Jul 24	$2.23	$3.97	$6.20	$193.80	$223.70
$212.50	$197.50	Jul 24	$3.47	$2.81	$6.28	$191.22	$218.78
$210.00	$195.00	Jul 24	$4.28	$2.42	$6.70	$188.30	$216.70
$215.00	$200.00	Jul 24	$2.84	$3.97	$6.81	$193.19	$221.81
$210.00	$197.50	Jul 24	$4.28	$2.81	$7.09	$190.41	$217.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 40.67, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/225	235/240	Aug 28	$4.88	$0.12	40.67	$220.12	$239.88
210/215	220/225	Aug 14	$4.85	$0.15	32.33	$210.15	$224.85
215/220	235/240	Aug 28	$4.80	$0.20	24.00	$215.20	$239.80
165/170	175/180	Aug 7	$4.74	$0.26	18.23	$165.26	$179.74
170/172	208/210	Jul 31	$2.36	$0.14	16.86	$170.14	$209.86
180/182	185/190	Jul 24	$4.71	$0.29	16.24	$177.79	$189.71
200/202	205/208	Jul 24	$2.33	$0.17	13.71	$200.17	$207.33
195/200	220/225	Aug 21	$4.65	$0.35	13.29	$195.35	$224.65
192/195	205/208	Jul 31	$2.32	$0.18	12.89	$192.68	$207.32
205/210	220/225	Aug 21	$4.62	$0.38	12.16	$205.38	$224.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 24	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Jul 31	$0.10	$4.90	49.00
$232.50	$235.00	$237.50	Jul 24	$0.08	$2.42	30.25
$235.00	$237.50	$240.00	Jul 24	$0.08	$2.42	30.25
$195.00	$200.00	$205.00	Jul 24	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.05	$4.95	99.00
$180.00	$185.00	$190.00	Aug 7	$0.06	$4.94	82.33
$215.00	$220.00	$225.00	Aug 28	$0.08	$4.92	61.50
$182.50	$185.00	$187.50	Jul 24	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 24	$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. 59 found (best net $-0.95, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$207.50	1:2	Aug 7	-$0.95	$21.55
$165.00	$190.00	1:2	Aug 21	-$9.46	$15.54
$180.00	$200.00	1:2	Aug 28	-$10.50	$9.50
$230.00	$240.00	1:2	Aug 14	-$3.37	$6.63
$240.00	$245.00	1:2	Jul 31	-$1.51	$3.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Aug 14	-$1.63	$8.37
$200.00	$190.00	1:2	Aug 14	-$4.85	$5.15
$170.00	$165.00	1:2	Jul 31	-$0.98	$4.02
$170.00	$165.00	1:2	Aug 7	-$1.02	$3.98
$180.00	$175.00	1:2	Aug 7	-$1.32	$3.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 8.47%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Aug 21	$17.40	0.53	1.1%	8.47%	9.54%	230	--
$210.00	Aug 28	$16.90	0.51	2.3%	8.23%	10.52%	--	15
$210.00	Aug 21	$15.70	0.51	2.3%	7.65%	9.93%	1	30
$215.00	Aug 28	$15.25	0.47	4.7%	7.43%	12.15%	--	22
$210.00	Aug 14	$14.20	0.50	2.3%	6.92%	9.20%	--	10
$215.00	Aug 21	$13.75	0.47	4.7%	6.70%	11.42%	13	--
$220.00	Aug 28	$13.50	0.44	7.2%	6.58%	13.73%	--	23
$220.00	Aug 21	$12.40	0.43	7.2%	6.04%	13.19%	4	347
$207.50	Aug 7	$12.20	0.51	1.1%	5.94%	7.01%	2	--
$225.00	Aug 28	$11.90	0.40	9.6%	5.80%	15.39%	--	15

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 23,422

Total Puts 9,795

Put/Call Ratio 0.42

Net Difference 13,627

Prior's Put/Call Breakdown

Total Calls 11,335

Total Puts 7,381

Put/Call Ratio 0.65

Net Difference 3,954

Prior 7-Day Put/Call Summary

Total Calls 63,215

Total Puts 34,123

Average Put/Call Ratio 0.58

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