FSLR - Options Database

FSLR

FIRST SOLAR INC

$220.30 -3.31%

(7/10 18:01) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:01)

◀ 7/13 15:06 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 19,093

Calls: 14,562 (76%)

Puts: 4,531 (24%)

Prior (07/10) 10,046

Calls: 6,989 (70%)

Puts: 3,057 (30%)

Current vs Prior +90.06%

Calls: +108.36% (Calls)

Puts: +48.22% (Puts)

Prior 7-Day Total 132,591

Calls: 61,789 (47%)

Puts: 70,802 (53%)

Prior 7-Day Average 18,941

Calls: 8,827 (47%)

Puts: 10,114 (53%)

Current vs Prior 7-Day Avg +0.80%

Calls: +64.97%

Puts: -55.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $18.33M

Calls: $13.00M (71%)

Puts: $5.33M (29%)

Prior (07/10) $6.78M

Calls: $4.17M (61%)

Puts: $2.61M (39%)

Current vs Prior +170.31%

Calls: +211.84%

Puts: +103.99%

Prior 7-Day Total $150.13M

Calls: $51.01M (34%)

Puts: $99.13M (66%)

Prior 7-Day Average $21.45M

Calls: $7.29M (34%)

Puts: $14.16M (66%)

Current vs Prior 7-Day Avg -14.56%

Calls: +78.42%

Puts: -62.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.31

Prior (07/10) 0.44

Current vs Prior -28.86%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg -80.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 573,599

Calls: 367,275 (64%)

Puts: 206,324 (36%)

Prior (07/10) 592,165

Calls: 379,675 (64%)

Puts: 212,490 (36%)

Current vs Prior -3.14%

Prior 7-Day Total 3,931,242

Calls: 2,526,989 (64%)

Puts: 1,404,253 (36%)

Prior 7-Day Average 561,606

Calls: 360,998 (64%)

Puts: 200,607 (36%)

Current vs Prior 7-Day Avg +2.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.60% | 9.90%6.60% | 21.87%

Prior 5.27% | 9.18%9.18% | 22.33%

Current vs Prior +25.05% | +7.90%-28.11% | -2.05%

Prior 7-Day Avg 5.11% | 9.40%9.18% | 22.37%

Current vs 7-Day Avg +29.00% | +5.31%-28.15% | -2.26%

Prior 7-Day Eod 5.27% | 9.18%7.37% | 21.28%

Current vs 7-Day Eod +25.05% | +7.90%-10.55% | +2.78%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.19% | 10.61%

Calls: 6.64% | 11.98%

Puts: 7.74% | 9.23%

Prior 14.83% | 12.18%

Calls: 14.29% | 15.53%

Puts: 15.37% | 8.83%

Current vs Prior -51.52% | -12.89%

Prior 7-Day Avg 31.07% | 13.44%

Calls: 32.40% | 14.95%

Puts: 29.74% | 11.92%

Current vs 7-Day Avg -76.86% | -21.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($13.00M). Massive premium surge with dollar volume up 170% vs prior. Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (14,562 calls vs 4,531 puts).

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 75 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	32.55	33.50	$33.03	2.9%	34	0.70	245
$230.00	Aug 21	17.40	17.95	$17.67	3.1%	20	0.48	153
$250.00	Aug 21	10.90	11.40	$11.15	4.5%	32	0.35	737
$210.00	Aug 21	26.05	27.40	$26.73	5.1%	10	0.62	10
$240.00	Aug 21	13.85	14.60	$14.23	5.3%	16	0.41	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	20.50	20.95	$20.73	2.2%	46	0.45	1.2K
$210.00	Aug 21	15.60	15.95	$15.77	2.2%	6	0.38	369
$230.00	Aug 21	26.10	26.70	$26.40	2.3%	14	0.52	481
$240.00	Aug 21	32.55	33.30	$32.92	2.3%	69	0.59	1.9K
$235.00	Aug 7	25.30	26.15	$25.73	3.3%	4	0.59	2

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. 80 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	39.15	42.05	$40.60	7.1%	--	0.99	41
$185.00	Jul 17	34.15	37.15	$35.65	8.4%	--	0.97	23
$190.00	Jul 17	29.40	32.25	$30.83	9.2%	--	0.95	21
$180.00	Jul 24	39.75	42.60	$41.18	6.9%	--	0.95	32
$195.00	Jul 17	24.75	27.55	$26.15	10.7%	--	0.93	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 17	40.75	43.70	$42.23	7.0%	2	1.00	3
$260.00	Jul 17	38.10	41.10	$39.60	7.6%	26	0.93	874
$255.00	Jul 17	33.40	36.15	$34.78	7.9%	1	0.93	23
$252.50	Jul 17	30.95	34.25	$32.60	10.1%	1	0.92	21
$257.50	Jul 17	35.85	39.00	$37.42	8.4%	1	0.92	4

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 7.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	1.18	1.48	$1.33	22.6%	576	0.15	4.0K
$230.00	Jul 17	2.82	3.25	$3.04	14.1%	558	0.30	460
$260.00	Jul 17	0.25	0.37	$0.31	38.7%	230	0.04	4.7K
$255.00	Jul 17	0.21	0.53	$0.37	86.5%	176	0.05	103
$220.00	Jul 17	6.55	7.00	$6.78	6.6%	159	0.52	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	9.60	11.20	$10.40	15.4%	1.0K	0.36	106
$220.00	Jul 17	6.10	6.60	$6.35	7.9%	227	0.48	2.0K
$215.00	Jul 17	3.95	4.45	$4.20	11.9%	163	0.36	407
$210.00	Jul 17	2.43	2.88	$2.66	16.9%	154	0.25	1.9K
$217.50	Jul 17	5.00	5.40	$5.20	7.7%	107	0.42	136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 10.4%, max 21.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 17	Jul 24	85.1%	69.9%	21.8%	--	40
$252.50	Jul 17	Jul 24	81.7%	67.7%	20.8%	9	38
$195.00	Jul 17	Jul 24	80.1%	67.3%	19.0%	1	94
$185.00	Jul 17	Aug 14	90.5%	76.2%	18.7%	2	24
$247.50	Jul 17	Jul 24	81.9%	69.2%	18.3%	51	180

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	90.5%	74.5%	21.3%	44	302
$197.50	Jul 17	Jul 24	76.5%	64.5%	18.7%	10	2
$247.50	Jul 17	Jul 24	81.9%	69.2%	18.3%	25	101
$190.00	Jul 17	Aug 21	85.1%	74.2%	14.7%	119	2.4K
$260.00	Jul 17	Aug 21	87.2%	76.2%	14.4%	45	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 19.83, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 17	$0.12	$2.38	$0.12	19.83	$252.62
$247.50	$250.00	Jul 17	$0.16	$2.34	$0.16	14.63	$247.66
$242.50	$245.00	Jul 17	$0.18	$2.32	$0.18	12.89	$242.68
$250.00	$252.50	Jul 17	$0.18	$2.32	$0.18	12.89	$250.18
$240.00	$242.50	Jul 17	$0.23	$2.27	$0.23	9.87	$240.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 31	$0.29	$4.71	$0.29	16.24	$184.71
$197.50	$195.00	Jul 24	$0.17	$2.33	$0.17	13.71	$197.33
$180.00	$177.50	Jul 24	$0.18	$2.32	$0.18	12.89	$179.82
$190.00	$185.00	Jul 24	$0.37	$4.63	$0.37	12.51	$189.63
$192.50	$190.00	Jul 17	$0.20	$2.30	$0.20	11.50	$192.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 26.78, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.82	$4.82	$0.18	26.78	$189.82
$180.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$184.70
$190.00	$195.00	Jul 17	$4.68	$4.68	$0.32	14.62	$194.68
$195.00	$200.00	Jul 17	$4.67	$4.67	$0.33	14.15	$199.67
$185.00	$190.00	Jul 24	$4.58	$4.58	$0.42	10.90	$189.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 24	$4.63	$4.63	$0.37	12.51	$255.37
$235.00	$232.50	Jul 17	$2.30	$2.30	$0.20	11.50	$232.70
$255.00	$250.00	Jul 24	$4.42	$4.42	$0.58	7.62	$250.58
$255.00	$252.50	Jul 17	$2.18	$2.18	$0.32	6.81	$252.82
$260.00	$257.50	Jul 17	$2.18	$2.18	$0.32	6.81	$257.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.63, cheapest $0.49)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.58	85.3%	71.9%
$185.00	Jul 17	Jul 24	$0.83	90.5%	72.7%
$190.00	Jul 17	Jul 24	$1.07	85.1%	69.9%
$255.00	Jul 17	Jul 24	$1.12	81.6%	68.2%
$260.00	Jul 17	Jul 24	$1.20	87.2%	74.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.49	85.3%	71.9%
$250.00	Jul 17	Jul 24	$0.68	82.6%	68.2%
$260.00	Jul 17	Jul 24	$0.73	87.2%	74.6%
$185.00	Jul 17	Jul 24	$0.82	90.5%	72.7%
$255.00	Jul 17	Jul 24	$0.92	81.6%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 5.96% of stock, avg 13.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$6.78	$6.35	$13.13	$206.87	$233.13	5.96%
$217.50	Jul 17	$8.15	$5.20	$13.35	$204.15	$230.85	6.06%
$222.50	Jul 17	$5.70	$7.75	$13.45	$209.05	$235.95	6.11%
$225.00	Jul 17	$4.65	$9.25	$13.90	$211.10	$238.90	6.31%
$215.00	Jul 17	$9.90	$4.20	$14.10	$200.90	$229.10	6.40%
$227.50	Jul 17	$3.83	$11.00	$14.83	$212.67	$242.33	6.73%
$212.50	Jul 17	$11.68	$3.38	$15.06	$197.44	$227.56	6.84%
$230.00	Jul 17	$3.04	$12.48	$15.52	$214.48	$245.52	7.04%
$210.00	Jul 17	$13.48	$2.66	$16.14	$193.86	$226.14	7.33%
$232.50	Jul 17	$2.52	$14.38	$16.90	$215.60	$249.40	7.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.35% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$2.52	$2.66	$5.18	$204.82	$237.68
$230.00	$210.00	Jul 17	$3.04	$2.66	$5.70	$204.30	$235.70
$232.50	$212.50	Jul 17	$2.52	$3.38	$5.90	$206.60	$238.40
$230.00	$212.50	Jul 17	$3.04	$3.38	$6.42	$206.08	$236.42
$227.50	$210.00	Jul 17	$3.83	$2.66	$6.49	$203.51	$233.99
$232.50	$215.00	Jul 17	$2.52	$4.20	$6.72	$208.28	$239.22
$227.50	$212.50	Jul 17	$3.83	$3.38	$7.21	$205.29	$234.71
$230.00	$215.00	Jul 17	$3.04	$4.20	$7.24	$207.76	$237.24
$225.00	$210.00	Jul 17	$4.65	$2.66	$7.31	$202.69	$232.31
$232.50	$217.50	Jul 17	$2.52	$5.20	$7.72	$209.78	$240.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 37.46, avg credit $3.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	195/200	Jul 17	$4.87	$0.13	37.46	$187.63	$199.87
190/195	200/205	Jul 31	$4.85	$0.15	32.33	$190.15	$204.85
202/205	225/228	Jul 31	$2.39	$0.11	21.73	$202.61	$227.39
178/180	185/190	Jul 24	$4.76	$0.24	19.83	$175.24	$189.76
220/225	235/240	Aug 7	$4.76	$0.24	19.83	$220.24	$239.76
202/205	230/232	Jul 31	$2.37	$0.13	18.23	$202.63	$232.37
220/225	230/235	Aug 7	$4.73	$0.27	17.52	$220.27	$234.73
190/192	200/205	Jul 17	$4.68	$0.32	14.63	$187.82	$204.68
195/198	200/205	Jul 17	$4.68	$0.32	14.63	$192.82	$204.68
208/210	212/215	Jul 17	$2.34	$0.16	14.62	$207.66	$214.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 31	$0.08	$4.92	61.50
$250.00	$252.50	$255.00	Jul 17	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Jul 24	$0.12	$4.88	40.67
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Jul 17	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 24	$0.14	$4.86	34.71
$205.00	$207.50	$210.00	Jul 24	$0.07	$2.43	34.71
$205.00	$210.00	$215.00	Jul 31	$0.15	$4.85	32.33
$200.00	$205.00	$210.00	Aug 14	$0.17	$4.83	28.41
$215.00	$217.50	$220.00	Jul 24	$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. 60 found (best net $-1.51, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$220.00	1:2	Jul 31	-$6.52	$8.48
$250.00	$260.00	1:2	Aug 14	-$4.60	$5.40
$240.00	$250.00	1:2	Aug 7	-$5.40	$4.60
$255.00	$260.00	1:2	Jul 24	-$1.53	$3.47
$250.00	$260.00	1:2	Aug 21	-$6.99	$3.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Aug 7	-$1.51	$8.49
$200.00	$190.00	1:2	Aug 14	-$3.21	$6.79
$210.00	$200.00	1:2	Aug 7	-$4.53	$5.47
$190.00	$185.00	1:2	Jul 24	-$0.59	$4.41
$190.00	$185.00	1:2	Jul 31	-$0.75	$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.90%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$17.40	0.48	4.4%	7.90%	12.30%	20	153
$225.00	Aug 14	$16.75	0.51	2.1%	7.60%	9.74%	5	1
$225.00	Aug 7	$15.05	0.50	2.1%	6.83%	8.97%	3	24
$230.00	Aug 14	$14.80	0.47	4.4%	6.72%	11.12%	--	10
$240.00	Aug 21	$13.85	0.41	8.9%	6.29%	15.23%	16	283
$235.00	Aug 14	$12.95	0.43	6.7%	5.88%	12.55%	1	1
$230.00	Aug 7	$12.70	0.45	4.4%	5.76%	10.17%	17	24
$225.00	Jul 31	$12.25	0.48	2.1%	5.56%	7.69%	--	19
$240.00	Aug 14	$11.35	0.40	8.9%	5.15%	14.09%	1	3
$227.50	Jul 31	$11.15	0.46	3.3%	5.06%	8.33%	2	--

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 14,562

Total Puts 4,531

Put/Call Ratio 0.31

Net Difference 10,031

Prior's Put/Call Breakdown

Total Calls 6,989

Total Puts 3,057

Put/Call Ratio 0.44

Net Difference 3,932

Prior 7-Day Put/Call Summary

Total Calls 61,789

Total Puts 70,802

Average Put/Call Ratio 1.60

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