FSLR - Options Database

FSLR

FIRST SOLAR INC

$224.30 -1.50%

(7/7 18:01) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 32,542

Calls: 20,253 (62%)

Puts: 12,289 (38%)

Prior (07/07) 16,740

Calls: 3,899 (23%)

Puts: 12,841 (77%)

Current vs Prior +94.40%

Calls: +419.44% (Calls)

Puts: -4.30% (Puts)

Prior 7-Day Total 103,791

Calls: 48,952 (47%)

Puts: 54,839 (53%)

Prior 7-Day Average 14,827

Calls: 6,993 (47%)

Puts: 7,834 (53%)

Current vs Prior 7-Day Avg +119.47%

Calls: +189.61%

Puts: +56.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $30.57M

Calls: $9.38M (31%)

Puts: $21.19M (69%)

Prior (07/07) $19.13M

Calls: $3.79M (20%)

Puts: $15.34M (80%)

Current vs Prior +59.79%

Calls: +147.21%

Puts: +38.16%

Prior 7-Day Total $122.81M

Calls: $46.89M (38%)

Puts: $75.92M (62%)

Prior 7-Day Average $17.54M

Calls: $6.70M (38%)

Puts: $10.85M (62%)

Current vs Prior 7-Day Avg +74.23%

Calls: +40.00%

Puts: +95.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.61

Prior (07/07) 3.29

Current vs Prior -81.58%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -52.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 570,920

Calls: 361,121 (63%)

Puts: 209,799 (37%)

Prior (07/07) 563,906

Calls: 359,184 (64%)

Puts: 204,722 (36%)

Current vs Prior +1.24%

Prior 7-Day Total 3,936,796

Calls: 2,533,890 (64%)

Puts: 1,402,906 (36%)

Prior 7-Day Average 562,399

Calls: 361,984 (64%)

Puts: 200,415 (36%)

Current vs Prior 7-Day Avg +1.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.27% | 9.18%9.18% | 22.33%

Prior 6.94% | 9.96%9.96% | 23.16%

Current vs Prior -24.02% | -7.92%-7.92% | -3.61%

Prior 7-Day Avg 5.13% | 9.81%10.05% | 22.82%

Current vs 7-Day Avg +2.81% | -6.49%-8.73% | -2.14%

Prior 7-Day Eod 6.94% | 9.96%-- | --

Current vs 7-Day Eod -24.02% | -7.92%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Prior 7.62% | 10.12%

Calls: 8.69% | 9.19%

Puts: 6.54% | 11.06%

Current vs Prior +94.62% | +20.36%

Prior 7-Day Avg 44.18% | 15.56%

Calls: 51.17% | 16.79%

Puts: 37.20% | 14.33%

Current vs 7-Day Avg -66.44% | -21.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($21.19M). Elevated premium activity with dollar volume up 60% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 94% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 70 of results (avg 7.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	35.35	37.25	$36.30	5.2%	1	0.72	244
$180.00	Aug 7	47.00	49.70	$48.35	5.6%	--	0.87	11
$185.00	Jul 31	41.70	44.10	$42.90	5.6%	10	0.88	2
$220.00	Aug 21	24.25	25.65	$24.95	5.6%	1	0.58	12
$250.00	Aug 21	13.35	14.15	$13.75	5.8%	201	0.39	760

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	37.70	38.55	$38.13	2.2%	--	0.61	3.3K
$240.00	Aug 21	30.85	31.75	$31.30	2.9%	1	0.55	1.9K
$260.00	Aug 21	44.30	45.95	$45.13	3.7%	2	0.67	140
$230.00	Aug 21	24.65	25.60	$25.13	3.8%	7	0.49	470
$220.00	Aug 21	19.30	20.25	$19.77	4.8%	3	0.42	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	0.88	0.99	$0.94	11.7%	299	0.09	4.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	43.05	45.85	$44.45	6.3%	--	1.00	12
$190.00	Jul 10	33.55	35.60	$34.58	5.9%	--	0.99	17
$195.00	Jul 10	28.50	30.65	$29.58	7.3%	--	0.98	12
$180.00	Jul 17	43.50	46.25	$44.88	6.1%	--	0.97	41
$200.00	Jul 10	23.50	26.70	$25.10	12.7%	2	0.96	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	34.40	37.10	$35.75	7.6%	2	1.00	64
$265.00	Jul 10	39.30	42.05	$40.67	6.8%	1	1.00	85
$257.50	Jul 10	31.85	34.55	$33.20	8.1%	--	0.94	21
$255.00	Jul 10	28.85	32.00	$30.43	10.4%	27	0.94	116
$265.00	Jul 17	39.65	42.45	$41.05	6.8%	1	0.93	27

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 23.2K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	1.43	1.65	$1.54	14.3%	3.5K	0.22	269
$240.00	Jul 10	0.74	1.05	$0.90	34.4%	3.4K	0.14	155
$240.00	Jul 17	3.60	4.00	$3.80	10.5%	2.7K	0.28	2.8K
$250.00	Jul 24	3.90	4.25	$4.08	8.6%	1.8K	0.24	56
$245.00	Jul 17	2.40	2.90	$2.65	18.9%	1.7K	0.21	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	11.80	14.10	$12.95	17.8%	1.0K	0.34	1.1K
$200.00	Aug 7	6.50	9.20	$7.85	34.4%	1.0K	0.25	1.0K
$230.00	Jul 24	14.15	15.10	$14.63	6.5%	505	0.55	2.3K
$205.00	Jul 31	7.60	9.05	$8.32	17.4%	503	0.28	519
$220.00	Jul 24	8.90	11.10	$10.00	22.0%	252	0.42	246

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 33.6%, max 123.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 17	142.9%	63.9%	123.4%	73	37
$267.50	Jul 10	Jul 17	129.8%	61.6%	110.6%	9	100
$252.50	Jul 10	Jul 17	121.2%	63.9%	89.7%	35	161
$257.50	Jul 10	Jul 17	112.3%	64.0%	75.4%	133	360
$247.50	Jul 10	Jul 24	104.5%	66.4%	57.4%	44	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 10	Jul 17	155.8%	69.8%	123.2%	12	37
$252.50	Jul 10	Jul 17	121.2%	63.9%	89.7%	--	40
$185.00	Jul 10	Aug 21	132.7%	73.0%	81.7%	3	62
$247.50	Jul 10	Jul 17	104.5%	66.0%	58.4%	12	142
$255.00	Jul 10	Jul 24	108.9%	68.8%	58.2%	27	133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 37.46, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 24	$0.26	$4.74	$0.26	18.23	$260.26
$242.50	$245.00	Jul 10	$0.15	$2.35	$0.15	15.67	$242.65
$252.50	$255.00	Jul 17	$0.17	$2.33	$0.17	13.71	$252.67
$240.00	$242.50	Jul 10	$0.20	$2.30	$0.20	11.50	$240.20
$265.00	$267.50	Jul 17	$0.26	$2.24	$0.26	8.62	$265.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 31	$0.13	$4.87	$0.13	37.46	$184.87
$185.00	$180.00	Jul 10	$0.19	$4.81	$0.19	25.32	$184.81
$195.00	$190.00	Jul 17	$0.30	$4.70	$0.30	15.67	$194.70
$202.50	$200.00	Jul 10	$0.21	$2.29	$0.21	10.90	$202.29
$195.00	$190.00	Jul 24	$0.42	$4.58	$0.42	10.90	$194.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 75.92, avg 2.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 10	$9.87	$9.87	$0.13	75.92	$189.87
$200.00	$210.00	Jul 10	$9.52	$9.52	$0.48	19.83	$209.52
$215.00	$217.50	Jul 10	$2.38	$2.38	$0.12	19.83	$217.38
$185.00	$190.00	Jul 17	$4.67	$4.67	$0.33	14.15	$189.67
$195.00	$197.50	Jul 10	$2.30	$2.30	$0.20	11.50	$197.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$242.50	$240.00	Jul 10	$2.39	$2.39	$0.11	21.73	$240.11
$250.00	$247.50	Jul 17	$2.35	$2.35	$0.15	15.67	$247.65
$265.00	$260.00	Jul 24	$4.42	$4.42	$0.58	7.62	$260.58
$250.00	$247.50	Jul 10	$2.20	$2.20	$0.30	7.33	$247.80
$265.00	$260.00	Jul 17	$4.38	$4.38	$0.62	7.06	$260.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.45, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.43	97.5%	77.0%
$252.50	Jul 10	Jul 17	$0.44	121.2%	63.9%
$265.00	Jul 10	Jul 17	$0.44	109.4%	66.0%
$257.50	Jul 10	Jul 17	$0.53	112.3%	64.0%
$190.00	Jul 10	Jul 17	$0.70	101.2%	72.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.32	97.5%	77.0%
$265.00	Jul 10	Jul 17	$0.38	109.4%	66.0%
$190.00	Jul 10	Jul 17	$0.69	101.2%	72.9%
$195.00	Jul 10	Jul 17	$0.91	98.1%	69.5%
$260.00	Jul 10	Jul 17	$0.92	95.1%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.74% of stock, avg 13.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 10	$6.30	$4.33	$10.63	$211.87	$233.13	4.74%
$225.00	Jul 10	$5.15	$5.53	$10.68	$214.32	$235.68	4.76%
$227.50	Jul 10	$3.80	$7.05	$10.85	$216.65	$238.35	4.84%
$220.00	Jul 10	$7.60	$3.29	$10.89	$209.11	$230.89	4.86%
$230.00	Jul 10	$3.07	$8.63	$11.70	$218.30	$241.70	5.22%
$217.50	Jul 10	$9.27	$2.50	$11.77	$205.73	$229.27	5.25%
$232.50	Jul 10	$2.34	$10.23	$12.57	$219.93	$245.07	5.60%
$215.00	Jul 10	$11.65	$1.76	$13.41	$201.59	$228.41	5.98%
$235.00	Jul 10	$1.54	$12.18	$13.72	$221.28	$248.72	6.12%
$212.50	Jul 10	$13.45	$1.28	$14.73	$197.77	$227.23	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.11% of stock, avg 7.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$212.50	Jul 10	$1.20	$1.28	$2.48	$210.02	$239.98
$235.00	$212.50	Jul 10	$1.54	$1.28	$2.82	$209.68	$237.82
$237.50	$215.00	Jul 10	$1.20	$1.76	$2.96	$212.04	$240.46
$235.00	$215.00	Jul 10	$1.54	$1.76	$3.30	$211.70	$238.30
$232.50	$212.50	Jul 10	$2.34	$1.28	$3.62	$208.88	$236.12
$237.50	$217.50	Jul 10	$1.20	$2.50	$3.70	$213.80	$241.20
$235.00	$217.50	Jul 10	$1.54	$2.50	$4.04	$213.46	$239.04
$232.50	$215.00	Jul 10	$2.34	$1.76	$4.10	$210.90	$236.60
$230.00	$212.50	Jul 10	$3.07	$1.28	$4.35	$208.15	$234.35
$237.50	$220.00	Jul 10	$1.20	$3.29	$4.49	$215.51	$241.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 42.48, avg credit $4.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	200/210	Jul 10	$9.77	$0.23	42.48	$182.73	$209.77
225/230	235/240	Jul 31	$4.87	$0.13	37.46	$225.13	$239.87
180/185	200/210	Jul 10	$9.71	$0.29	33.48	$175.29	$209.71
180/185	200/208	Jul 17	$7.24	$0.26	27.85	$177.76	$207.24
190/192	210/212	Jul 10	$2.38	$0.12	19.83	$190.12	$212.38
205/208	210/212	Jul 10	$2.37	$0.13	18.23	$205.13	$212.37
230/235	240/245	Aug 7	$4.70	$0.30	15.67	$230.30	$244.70
200/202	210/212	Jul 10	$2.34	$0.16	14.63	$200.16	$212.34
222/225	228/230	Jul 24	$2.33	$0.17	13.71	$222.67	$229.83
188/190	195/200	Jul 17	$4.61	$0.39	11.82	$185.39	$199.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 7	$0.06	$4.94	82.33
$255.00	$260.00	$265.00	Jul 31	$0.07	$4.93	70.43
$240.00	$242.50	$245.00	Jul 10	$0.05	$2.45	49.00
$232.50	$235.00	$237.50	Jul 17	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Jul 17	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Aug 21	$0.17	$9.83	57.82
$255.00	$260.00	$265.00	Jul 24	$0.09	$4.91	54.56
$225.00	$227.50	$230.00	Jul 10	$0.06	$2.44	40.67
$240.00	$242.50	$245.00	Jul 10	$0.07	$2.43	34.71
$225.00	$230.00	$235.00	Aug 7	$0.16	$4.84	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-2.19, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Aug 14	-$7.07	$7.93
$200.00	$220.00	1:2	Aug 21	-$13.60	$6.40
$255.00	$265.00	1:2	Aug 7	-$4.72	$5.28
$205.00	$220.00	1:2	Jul 31	-$10.31	$4.69
$200.00	$210.00	1:2	Jul 10	-$6.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$195.00	1:2	Aug 14	-$2.19	$12.81
$190.00	$180.00	1:2	Aug 7	-$1.81	$8.19
$250.00	$235.00	1:2	Jul 24	-$7.52	$7.48
$200.00	$190.00	1:2	Aug 7	-$2.81	$7.19
$190.00	$185.00	1:2	Jul 24	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.83%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$19.80	0.51	2.5%	8.83%	11.37%	60	117
$225.00	Aug 7	$18.15	0.54	0.3%	8.09%	8.40%	21	3
$230.00	Aug 14	$18.05	0.51	2.5%	8.05%	10.59%	1	9
$240.00	Aug 21	$16.00	0.45	7.0%	7.13%	14.13%	21	262
$230.00	Aug 7	$15.80	0.50	2.5%	7.04%	9.59%	--	24
$225.00	Jul 31	$15.75	0.53	0.3%	7.02%	7.33%	18	1
$230.00	Jul 31	$13.45	0.49	2.5%	6.00%	8.54%	16	1
$250.00	Aug 21	$13.35	0.39	11.5%	5.95%	17.41%	201	760
$235.00	Jul 31	$11.95	0.45	4.8%	5.33%	10.10%	4	27
$245.00	Aug 14	$11.80	0.40	9.2%	5.26%	14.49%	1	17

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 20,253

Total Puts 12,289

Put/Call Ratio 0.61

Net Difference 7,964

Prior's Put/Call Breakdown

Total Calls 3,899

Total Puts 12,841

Put/Call Ratio 3.29

Net Difference -8,942

Prior 7-Day Put/Call Summary

Total Calls 48,952

Total Puts 54,839

Average Put/Call Ratio 1.27

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