FSLR - Options Database

FSLR

FIRST SOLAR INC

$211.99 +0.03%

$212.77 (+0.37%)🌙

as of 07/17 06:03 PM

(7/17 15:07) ◀

Friday, July 17, 2026 (6:03pm)

▶

◀ 7/17 18:03

Option Volume

Detail

ℹ

Current (07/17) 18,716

Calls: 11,335 (61%)

Puts: 7,381 (39%)

Prior (07/16) 13,121

Calls: 8,136 (62%)

Puts: 4,985 (38%)

Current vs Prior +42.64%

Calls: +39.32% (Calls)

Puts: +48.06% (Puts)

Prior 7-Day Total 116,155

Calls: 76,660 (66%)

Puts: 39,495 (34%)

Prior 7-Day Average 16,593

Calls: 10,951 (66%)

Puts: 5,642 (34%)

Current vs Prior 7-Day Avg +12.79%

Calls: +3.50%

Puts: +30.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $12.04M

Calls: $6.55M (54%)

Puts: $5.49M (46%)

Prior (07/16) $13.01M

Calls: $8.22M (63%)

Puts: $4.79M (37%)

Current vs Prior -7.47%

Calls: -20.30%

Puts: +14.52%

Prior 7-Day Total $110.20M

Calls: $59.73M (54%)

Puts: $50.46M (46%)

Prior 7-Day Average $15.74M

Calls: $8.53M (54%)

Puts: $7.21M (46%)

Current vs Prior 7-Day Avg -23.53%

Calls: -23.25%

Puts: -23.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.65

Prior (07/16) 0.61

Current vs Prior +6.28%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +15.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 590,456

Calls: 384,864 (65%)

Puts: 205,592 (35%)

Prior (07/16) 593,250

Calls: 383,791 (65%)

Puts: 209,459 (35%)

Current vs Prior -0.47%

Prior 7-Day Total 4,095,410

Calls: 2,627,892 (64%)

Puts: 1,467,518 (36%)

Prior 7-Day Average 585,058

Calls: 375,413 (64%)

Puts: 209,645 (36%)

Current vs Prior 7-Day Avg +0.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.48% | 7.60%1.48% | 21.15%

Prior 4.03% | 7.83%4.03% | 20.53%

Current vs Prior +88.48% | +68.33%-63.29% | +3.03%

Prior 7-Day Avg 5.25% | 8.84%6.48% | 21.29%

Current vs 7-Day Avg +44.82% | +49.07%-77.15% | -0.69%

Prior 7-Day Eod 4.03% | 7.83%4.03% | 20.53%

Current vs 7-Day Eod +88.48% | +68.33%-63.29% | +3.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.47% | 10.10%

Calls: 47.25% | 10.17%

Puts: 103.70% | 10.03%

Prior 35.94% | 13.94%

Calls: 20.13% | 19.12%

Puts: 51.74% | 8.75%

Current vs Prior +109.99% | -27.55%

Prior 7-Day Avg 27.96% | 12.50%

Calls: 27.55% | 13.83%

Puts: 28.37% | 11.16%

Current vs 7-Day Avg +169.91% | -19.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. Call-heavy open interest (384,864 calls vs 205,592 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 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 58 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	20.65	21.45	$21.05	3.8%	17	0.56	21
$220.00	Aug 21	16.25	17.10	$16.68	5.1%	356	0.49	49
$170.00	Jul 24	41.10	43.35	$42.23	5.3%	--	0.95	13
$210.00	Aug 14	18.30	19.40	$18.85	5.8%	1	0.56	9
$170.00	Aug 21	45.60	48.40	$47.00	6.0%	4	0.86	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	23.35	24.20	$23.78	3.6%	36	0.51	1.2K
$250.00	Aug 21	43.65	45.35	$44.50	3.8%	4	0.71	3.8K
$240.00	Aug 21	36.10	37.75	$36.92	4.5%	8	0.66	1.9K
$240.00	Aug 14	34.35	36.60	$35.48	6.3%	2	0.68	2
$235.00	Aug 14	30.45	32.45	$31.45	6.4%	1	0.65	--

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. 96 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	30.85	33.65	$32.25	8.7%	1	1.00	40
$190.00	Jul 17	20.90	23.50	$22.20	11.7%	--	1.00	20
$195.00	Jul 17	15.85	18.60	$17.23	16.0%	5	1.00	89
$200.00	Jul 17	11.00	13.60	$12.30	21.1%	2	1.00	2.7K
$205.00	Jul 17	6.00	8.35	$7.18	32.7%	182	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	26.65	28.95	$27.80	8.3%	4	1.00	628
$220.00	Jul 17	6.95	8.90	$7.93	24.6%	468	0.99	1.9K
$235.00	Jul 17	21.55	24.10	$22.83	11.2%	10	0.99	121
$230.00	Jul 17	16.65	19.00	$17.83	13.2%	50	0.98	1.9K
$250.00	Jul 17	36.55	39.10	$37.83	6.7%	--	0.98	19

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 12.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	4.05	4.80	$4.43	16.9%	901	0.36	231
$215.00	Jul 17	0.00	0.11	$0.06	183.3%	574	0.06	134
$230.00	Jul 24	1.82	2.50	$2.16	31.5%	488	0.20	444
$240.00	Jul 24	0.80	1.20	$1.00	40.0%	415	0.11	1.6K
$210.00	Jul 17	1.19	3.10	$2.15	88.8%	356	0.88	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	8.95	9.90	$9.43	10.1%	1.4K	0.28	2.0K
$210.00	Jul 17	0.10	0.15	$0.13	38.5%	986	0.14	1.7K
$220.00	Jul 17	6.95	8.90	$7.93	24.6%	468	0.99	1.9K
$205.00	Jul 17	0.00	0.05	$0.03	166.7%	399	0.02	363
$215.00	Jul 17	1.65	3.95	$2.80	82.1%	384	0.94	432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 781.4%, max 2736.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	2071.8%	74.5%	2681.6%	4	25
$247.50	Jul 17	Jul 24	1518.1%	84.3%	1700.8%	--	217
$237.50	Jul 17	Jul 31	1216.7%	82.8%	1368.7%	14	165
$250.00	Jul 17	Aug 28	1064.1%	72.6%	1364.9%	42	1.5K
$242.50	Jul 17	Jul 24	1144.0%	78.4%	1359.8%	7	198

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	2071.8%	73.0%	2736.7%	2	147
$185.00	Jul 17	Aug 21	1431.1%	72.4%	1876.2%	36	326
$175.00	Jul 17	Aug 21	1402.5%	73.1%	1818.8%	69	256
$237.50	Jul 17	Jul 24	1216.7%	69.7%	1644.9%	16	140
$187.50	Jul 17	Jul 31	1325.2%	84.5%	1467.9%	1	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 20.74, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 17	$0.13	$2.37	$0.13	18.23	$250.13
$242.50	$245.00	Jul 24	$0.20	$2.30	$0.20	11.50	$242.70
$237.50	$240.00	Jul 24	$0.27	$2.23	$0.27	8.26	$237.77
$227.50	$230.00	Jul 31	$0.27	$2.23	$0.27	8.26	$227.77
$212.50	$215.00	Jul 17	$0.36	$2.14	$0.36	5.94	$212.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 7	$0.23	$4.77	$0.23	20.74	$179.77
$185.00	$180.00	Jul 24	$0.40	$4.60	$0.40	11.50	$184.60
$177.50	$175.00	Jul 24	$0.22	$2.28	$0.22	10.36	$177.28
$207.50	$205.00	Jul 17	$0.31	$2.19	$0.31	7.06	$207.19
$175.00	$170.00	Jul 31	$0.65	$4.35	$0.65	6.69	$174.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 61.50, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 24	$4.81	$4.81	$0.19	25.32	$174.81
$175.00	$180.00	Jul 24	$4.77	$4.77	$0.23	20.74	$179.77
$180.00	$185.00	Jul 24	$4.77	$4.77	$0.23	20.74	$184.77
$185.00	$190.00	Jul 24	$4.58	$4.58	$0.42	10.90	$189.58
$190.00	$195.00	Jul 24	$4.25	$4.25	$0.75	5.67	$194.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$242.50	Jul 17	$7.38	$7.38	$0.12	61.50	$242.62
$247.50	$242.50	Jul 24	$4.80	$4.80	$0.20	24.00	$242.70
$237.50	$235.00	Jul 24	$2.23	$2.23	$0.27	8.26	$235.27
$235.00	$232.50	Jul 31	$2.23	$2.23	$0.27	8.26	$232.77
$235.00	$232.50	Jul 24	$2.20	$2.20	$0.30	7.33	$232.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.70, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Jul 17	Jul 24	$0.07	1518.1%	84.3%
$237.50	Jul 17	Jul 24	$0.20	1216.7%	69.7%
$250.00	Jul 17	Jul 24	$0.20	1064.1%	67.6%
$180.00	Jul 17	Jul 24	$0.40	862.8%	73.2%
$242.50	Jul 17	Jul 24	$0.76	1144.0%	78.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.30	1064.1%	67.6%
$180.00	Jul 17	Jul 24	$0.40	862.8%	73.2%
$242.50	Jul 17	Jul 24	$0.40	1144.0%	78.4%
$240.00	Jul 17	Jul 24	$0.98	565.5%	69.4%
$237.50	Jul 17	Jul 24	$1.00	1216.7%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.67% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$0.42	$0.99	$1.41	$211.09	$213.91	0.67%
$210.00	Jul 17	$2.15	$0.13	$2.28	$207.72	$212.28	1.08%
$215.00	Jul 17	$0.06	$2.80	$2.86	$212.14	$217.86	1.35%
$207.50	Jul 17	$4.70	$0.34	$5.04	$202.46	$212.54	2.38%
$217.50	Jul 17	$0.05	$5.38	$5.43	$212.07	$222.93	2.56%
$205.00	Jul 17	$7.18	$0.03	$7.21	$197.79	$212.21	3.40%
$220.00	Jul 17	$0.01	$7.93	$7.94	$212.06	$227.94	3.75%
$202.50	Jul 17	$9.65	$0.08	$9.73	$192.77	$212.23	4.59%
$222.50	Jul 17	$1.07	$10.33	$11.40	$211.10	$233.90	5.38%
$200.00	Jul 17	$12.30	$0.01	$12.31	$187.69	$212.31	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$210.00	Jul 17	$0.42	$0.13	$0.55	$209.45	$213.05
$212.50	$207.50	Jul 17	$0.42	$0.34	$0.76	$206.74	$213.26
$222.50	$210.00	Jul 17	$1.07	$0.13	$1.20	$208.80	$223.70
$225.00	$210.00	Jul 17	$1.07	$0.13	$1.20	$208.80	$226.20
$227.50	$210.00	Jul 17	$1.07	$0.13	$1.20	$208.80	$228.70
$237.50	$210.00	Jul 17	$1.07	$0.13	$1.20	$208.80	$238.70
$222.50	$207.50	Jul 17	$1.07	$0.34	$1.41	$206.09	$223.91
$225.00	$207.50	Jul 17	$1.07	$0.34	$1.41	$206.09	$226.41
$227.50	$207.50	Jul 17	$1.07	$0.34	$1.41	$206.09	$228.91
$237.50	$207.50	Jul 17	$1.07	$0.34	$1.41	$206.09	$238.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 26.78, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	205/210	Jul 31	$4.82	$0.18	26.78	$190.18	$209.82
175/178	185/190	Jul 24	$4.80	$0.20	24.00	$172.70	$189.80
190/195	200/205	Jul 31	$4.80	$0.20	24.00	$190.20	$204.80
215/220	230/235	Aug 14	$4.80	$0.20	24.00	$215.20	$234.80
202/205	222/225	Jul 31	$2.39	$0.11	21.73	$202.61	$224.89
208/210	222/225	Jul 31	$2.39	$0.11	21.73	$207.61	$224.89
170/175	180/185	Aug 7	$4.78	$0.22	21.73	$170.22	$184.78
215/220	225/230	Aug 7	$4.78	$0.22	21.73	$215.22	$229.78
202/205	215/218	Jul 31	$2.38	$0.12	19.83	$202.62	$217.38
208/210	215/218	Jul 31	$2.38	$0.12	19.83	$207.62	$217.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.10	$4.90	49.00
$220.00	$222.50	$225.00	Jul 24	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Aug 7	$0.12	$4.88	40.67
$217.50	$220.00	$222.50	Jul 24	$0.07	$2.43	34.71
$215.00	$220.00	$225.00	Aug 28	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 14	$0.12	$4.88	40.67
$210.00	$220.00	$230.00	Aug 21	$0.30	$9.70	32.33
$210.00	$212.50	$215.00	Jul 24	$0.08	$2.42	30.25
$220.00	$225.00	$230.00	Jul 31	$0.18	$4.82	26.78
$220.00	$222.50	$225.00	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.05, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$210.00	1:2	Aug 7	-$1.05	$23.95
$180.00	$200.00	1:2	Aug 28	-$15.36	$4.64
$240.00	$250.00	1:2	Aug 21	-$5.63	$4.37
$245.00	$250.00	1:2	Jul 31	-$2.19	$2.81
$230.00	$240.00	1:2	Aug 21	-$7.36	$2.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Aug 28	-$2.05	$12.95
$190.00	$180.00	1:2	Aug 7	-$0.92	$9.08
$180.00	$170.00	1:2	Aug 28	-$2.14	$7.86
$185.00	$180.00	1:2	Jul 24	-$0.03	$4.97
$175.00	$170.00	1:2	Jul 31	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.89%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$18.85	0.53	1.4%	8.89%	10.31%	--	22
$220.00	Aug 28	$17.15	0.49	3.8%	8.09%	11.87%	1	22
$220.00	Aug 21	$16.25	0.49	3.8%	7.67%	11.44%	356	49
$225.00	Aug 28	$14.85	0.46	6.1%	7.01%	13.14%	--	15
$220.00	Aug 14	$14.00	0.47	3.8%	6.60%	10.38%	8	2
$215.00	Aug 7	$13.85	0.51	1.4%	6.53%	7.95%	9	--
$230.00	Aug 21	$12.65	0.41	8.5%	5.97%	14.46%	46	205
$212.50	Jul 31	$12.40	0.53	0.2%	5.85%	6.09%	32	4
$225.00	Aug 14	$12.00	0.43	6.1%	5.66%	11.80%	1	13
$220.00	Aug 7	$11.85	0.46	3.8%	5.59%	9.37%	--	11

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 11,335

Total Puts 7,381

Put/Call Ratio 0.65

Net Difference 3,954

Prior's Put/Call Breakdown

Total Calls 8,136

Total Puts 4,985

Put/Call Ratio 0.61

Net Difference 3,151

Prior 7-Day Put/Call Summary

Total Calls 76,660

Total Puts 39,495

Average Put/Call Ratio 0.56

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