FSLR - Options Database

FSLR

FIRST SOLAR INC

$221.12 +0.04%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:05)

◀ 7/14 15:08 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 9,406

Calls: 5,410 (58%)

Puts: 3,996 (42%)

Prior (07/13) 19,093

Calls: 14,562 (76%)

Puts: 4,531 (24%)

Current vs Prior -50.74%

Calls: -62.85% (Calls)

Puts: -11.81% (Puts)

Prior 7-Day Total 120,098

Calls: 58,432 (49%)

Puts: 61,666 (51%)

Prior 7-Day Average 17,156

Calls: 8,347 (49%)

Puts: 8,809 (51%)

Current vs Prior 7-Day Avg -45.18%

Calls: -35.19%

Puts: -54.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $8.89M

Calls: $4.95M (56%)

Puts: $3.94M (44%)

Prior (07/13) $18.33M

Calls: $13.00M (71%)

Puts: $5.33M (29%)

Current vs Prior -51.48%

Calls: -61.93%

Puts: -25.96%

Prior 7-Day Total $130.46M

Calls: $41.34M (32%)

Puts: $89.12M (68%)

Prior 7-Day Average $18.64M

Calls: $5.91M (32%)

Puts: $12.73M (68%)

Current vs Prior 7-Day Avg -52.29%

Calls: -16.20%

Puts: -69.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.74

Prior (07/13) 0.31

Current vs Prior +137.39%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -50.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 586,186

Calls: 377,470 (64%)

Puts: 208,716 (36%)

Prior (07/13) 573,599

Calls: 367,275 (64%)

Puts: 206,324 (36%)

Current vs Prior +2.19%

Prior 7-Day Total 3,973,562

Calls: 2,548,969 (64%)

Puts: 1,424,593 (36%)

Prior 7-Day Average 567,651

Calls: 364,138 (64%)

Puts: 203,513 (36%)

Current vs Prior 7-Day Avg +3.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.34% | 9.09%5.34% | 21.38%

Prior 1.56% | 7.44%7.44% | 21.54%

Current vs Prior +242.65% | +22.18%-28.24% | -0.74%

Prior 7-Day Avg 4.36% | 8.91%8.66% | 22.27%

Current vs 7-Day Avg +22.52% | +1.95%-38.39% | -4.00%

Prior 7-Day Eod 1.56% | 7.44%6.54% | 21.34%

Current vs 7-Day Eod +242.65% | +22.18%-18.43% | +0.21%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.70% | 10.95%

Calls: 13.11% | 11.20%

Puts: 12.28% | 10.69%

Prior 85.30% | 13.53%

Calls: 97.92% | 12.12%

Puts: 72.67% | 14.94%

Current vs Prior -85.11% | -19.07%

Prior 7-Day Avg 38.73% | 13.11%

Calls: 42.57% | 14.19%

Puts: 34.88% | 12.03%

Current vs 7-Day Avg -67.21% | -16.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 51% vs prior. P/C ratio rising 137% - increased hedging/bearish positioning. Call-heavy open interest (377,470 calls vs 208,716 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 NEUTRAL

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 49 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	21.60	22.55	$22.08	4.3%	15	0.56	45
$205.00	Aug 28	30.45	32.25	$31.35	5.7%	8	0.67	15
$210.00	Aug 28	27.90	29.60	$28.75	5.9%	12	0.63	7
$230.00	Aug 21	17.15	18.25	$17.70	6.2%	6	0.49	159
$200.00	Aug 21	31.90	33.95	$32.92	6.2%	--	0.71	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	31.05	32.30	$31.67	3.9%	3	0.58	1.9K
$230.00	Aug 21	24.60	25.80	$25.20	4.8%	5	0.52	490
$220.00	Aug 21	19.10	20.20	$19.65	5.6%	31	0.44	1.2K
$260.00	Aug 21	44.50	47.15	$45.83	5.8%	2	0.70	136
$230.00	Aug 28	25.80	27.40	$26.60	6.0%	2	0.51	3

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. 89 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	40.30	43.60	$41.95	7.9%	1	0.99	41
$185.00	Jul 17	35.50	38.60	$37.05	8.4%	--	0.98	23
$190.00	Jul 17	30.60	33.65	$32.13	9.5%	2	0.97	21
$185.00	Jul 24	35.85	39.25	$37.55	9.1%	--	0.97	24
$180.00	Jul 24	40.45	44.05	$42.25	8.5%	--	0.96	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 17	34.10	37.25	$35.67	8.8%	1	1.00	4
$260.00	Jul 17	36.65	40.05	$38.35	8.9%	36	1.00	865
$265.00	Jul 17	41.55	45.10	$43.33	8.2%	--	1.00	28
$250.00	Jul 17	26.70	30.15	$28.42	12.1%	15	0.95	1.4K
$255.00	Jul 17	31.60	35.15	$33.38	10.6%	--	0.95	23

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 4.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	5.60	9.25	$7.43	49.1%	534	0.34	42
$225.00	Jul 17	3.25	3.80	$3.53	15.6%	226	0.40	94
$250.00	Jul 17	0.05	0.49	$0.27	163.0%	177	0.04	1.4K
$235.00	Jul 17	1.10	1.18	$1.14	7.0%	167	0.17	295
$240.00	Jul 24	3.00	4.05	$3.53	29.7%	150	0.25	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	4.90	5.90	$5.40	18.5%	1.0K	0.24	1.1K
$190.00	Jul 17	0.05	0.43	$0.24	158.3%	167	0.03	523
$215.00	Jul 17	2.46	3.15	$2.81	24.6%	103	0.31	490
$212.50	Jul 17	1.79	2.59	$2.19	36.5%	81	0.25	98
$210.00	Jul 17	1.36	1.88	$1.62	32.1%	71	0.20	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 18.1%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 28	95.3%	69.5%	37.1%	5	64
$185.00	Jul 17	Aug 14	96.8%	71.6%	35.3%	2	25
$252.50	Jul 17	Jul 24	95.9%	74.0%	29.6%	2	44
$190.00	Jul 17	Aug 21	92.4%	72.4%	27.6%	22	28
$247.50	Jul 17	Jul 31	92.5%	75.0%	23.2%	3	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Jul 17	Jul 24	92.5%	66.5%	39.0%	--	104
$185.00	Jul 17	Aug 28	96.8%	71.1%	36.3%	7	136
$180.00	Jul 17	Aug 21	95.3%	72.2%	31.9%	5	613
$190.00	Jul 17	Aug 21	92.4%	72.4%	27.6%	167	2.5K
$265.00	Jul 17	Jul 31	89.9%	73.9%	21.6%	--	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 22.81, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$237.50	Jul 17	$0.12	$2.38	$0.12	19.83	$235.12
$240.00	$242.50	Jul 17	$0.15	$2.35	$0.15	15.67	$240.15
$242.50	$245.00	Jul 17	$0.17	$2.33	$0.17	13.71	$242.67
$260.00	$265.00	Jul 24	$0.42	$4.58	$0.42	10.90	$260.42
$237.50	$240.00	Jul 17	$0.28	$2.22	$0.28	7.93	$237.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.21	$4.79	$0.21	22.81	$189.79
$195.00	$192.50	Jul 17	$0.11	$2.39	$0.11	21.73	$194.89
$200.00	$195.00	Jul 24	$0.27	$4.73	$0.27	17.52	$199.73
$190.00	$187.50	Jul 17	$0.16	$2.34	$0.16	14.63	$189.84
$202.50	$200.00	Jul 17	$0.16	$2.34	$0.16	14.62	$202.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 24.00, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 17	$2.38	$2.38	$0.12	19.83	$212.38
$180.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$184.70
$195.00	$200.00	Jul 17	$4.68	$4.68	$0.32	14.62	$199.68
$185.00	$190.00	Jul 24	$4.67	$4.67	$0.33	14.15	$189.67
$207.50	$210.00	Jul 17	$2.20	$2.20	$0.30	7.33	$209.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Jul 24	$4.80	$4.80	$0.20	24.00	$260.20
$260.00	$255.00	Jul 24	$4.77	$4.77	$0.23	20.74	$255.23
$245.00	$242.50	Jul 17	$2.37	$2.37	$0.13	18.23	$242.63
$240.00	$237.50	Jul 17	$2.35	$2.35	$0.15	15.67	$237.65
$235.00	$232.50	Jul 17	$2.32	$2.32	$0.18	12.89	$232.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $3.08, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.30	95.3%	74.4%
$185.00	Jul 17	Jul 24	$0.50	96.8%	62.0%
$265.00	Jul 17	Jul 24	$0.70	89.9%	71.1%
$190.00	Jul 17	Jul 24	$0.75	92.4%	60.1%
$260.00	Jul 17	Jul 24	$1.03	89.8%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.20	96.8%	62.0%
$190.00	Jul 17	Jul 24	$0.31	92.4%	60.1%
$265.00	Jul 17	Jul 24	$0.37	89.9%	71.1%
$180.00	Jul 17	Jul 24	$0.42	95.3%	74.4%
$260.00	Jul 17	Jul 24	$0.55	89.8%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 4.75% of stock, avg 13.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$6.10	$4.40	$10.50	$209.50	$230.50	4.75%
$222.50	Jul 17	$4.85	$5.70	$10.55	$211.95	$233.05	4.77%
$225.00	Jul 17	$3.53	$7.10	$10.63	$214.37	$235.63	4.81%
$217.50	Jul 17	$7.93	$3.50	$11.43	$206.07	$228.93	5.17%
$227.50	Jul 17	$2.69	$8.75	$11.44	$216.06	$238.94	5.17%
$215.00	Jul 17	$9.57	$2.81	$12.38	$202.62	$227.38	5.60%
$230.00	Jul 17	$2.11	$10.65	$12.76	$217.24	$242.76	5.77%
$212.50	Jul 17	$11.27	$2.19	$13.46	$199.04	$225.96	6.09%
$232.50	Jul 17	$1.48	$12.08	$13.56	$218.94	$246.06	6.13%
$210.00	Jul 17	$13.65	$1.62	$15.27	$194.73	$225.27	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.40% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.48	$1.62	$3.10	$206.90	$235.60
$232.50	$212.50	Jul 17	$1.48	$2.19	$3.67	$208.83	$236.17
$230.00	$210.00	Jul 17	$2.11	$1.62	$3.73	$206.27	$233.73
$230.00	$212.50	Jul 17	$2.11	$2.19	$4.30	$208.20	$234.30
$232.50	$215.00	Jul 17	$1.48	$2.81	$4.29	$210.71	$236.79
$227.50	$210.00	Jul 17	$2.69	$1.62	$4.31	$205.69	$231.81
$227.50	$212.50	Jul 17	$2.69	$2.19	$4.88	$207.62	$232.38
$230.00	$215.00	Jul 17	$2.11	$2.81	$4.92	$210.08	$234.92
$232.50	$217.50	Jul 17	$1.48	$3.50	$4.98	$212.52	$237.48
$225.00	$210.00	Jul 17	$3.53	$1.62	$5.15	$204.85	$230.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 40.67, avg credit $3.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	212/218	Jul 31	$4.88	$0.12	40.67	$200.12	$217.38
178/180	185/190	Jul 24	$4.87	$0.13	37.46	$175.13	$189.87
215/220	240/245	Aug 28	$4.87	$0.13	37.46	$215.13	$244.87
188/190	195/200	Jul 17	$4.84	$0.16	30.25	$185.16	$199.84
190/195	200/205	Jul 31	$4.84	$0.16	30.25	$190.16	$204.84
210/212	218/220	Jul 17	$2.40	$0.10	24.00	$210.10	$219.90
202/205	208/210	Jul 17	$2.39	$0.11	21.73	$202.61	$209.89
220/222	225/228	Jul 31	$2.39	$0.11	21.73	$220.11	$227.39
198/200	208/210	Jul 17	$2.38	$0.12	19.83	$197.62	$209.88
188/190	208/210	Jul 17	$2.36	$0.14	16.86	$187.64	$209.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Jul 17	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 24	$0.06	$2.44	40.67
$185.00	$195.00	$205.00	Aug 14	$0.30	$9.70	32.33
$247.50	$250.00	$252.50	Jul 24	$0.08	$2.42	30.25
$240.00	$250.00	$260.00	Aug 21	$0.33	$9.67	29.30

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.05	$4.95	99.00
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Jul 24	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Jul 31	$0.16	$4.84	30.25
$240.00	$242.50	$245.00	Jul 17	$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. 73 found (best net $-0.23, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$250.00	1:2	Aug 7	-$1.55	$18.45
$207.50	$220.00	1:2	Jul 24	-$2.12	$10.38
$230.00	$245.00	1:2	Aug 14	-$5.46	$9.54
$255.00	$265.00	1:2	Aug 7	-$3.20	$6.80
$260.00	$265.00	1:2	Jul 24	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$185.00	1:2	Aug 28	-$0.23	$19.77
$225.00	$210.00	1:2	Aug 7	-$3.59	$11.41
$200.00	$190.00	1:2	Aug 7	-$1.85	$8.15
$190.00	$180.00	1:2	Aug 14	-$1.87	$8.13
$210.00	$200.00	1:2	Aug 7	-$3.52	$6.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 9.25%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 28	$20.45	0.53	1.8%	9.25%	11.00%	2	3
$230.00	Aug 28	$18.55	0.49	4.0%	8.39%	12.41%	3	1
$230.00	Aug 21	$17.15	0.49	4.0%	7.76%	11.77%	6	159
$225.00	Aug 14	$16.65	0.52	1.8%	7.53%	9.28%	2	6
$235.00	Aug 28	$16.20	0.46	6.3%	7.33%	13.60%	2	1
$225.00	Aug 7	$14.75	0.51	1.8%	6.67%	8.43%	4	24
$240.00	Aug 28	$14.15	0.43	8.5%	6.40%	14.94%	40	3
$230.00	Aug 14	$14.05	0.48	4.0%	6.35%	10.37%	--	10
$240.00	Aug 21	$13.75	0.42	8.5%	6.22%	14.76%	50	290
$245.00	Aug 28	$12.75	0.40	10.8%	5.77%	16.57%	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 5,410

Total Puts 3,996

Put/Call Ratio 0.74

Net Difference 1,414

Prior's Put/Call Breakdown

Total Calls 14,562

Total Puts 4,531

Put/Call Ratio 0.31

Net Difference 10,031

Prior 7-Day Put/Call Summary

Total Calls 58,432

Total Puts 61,666

Average Put/Call Ratio 1.50

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