FSLR - Options Database

FSLR

FIRST SOLAR INC

$223.53 +1.34%

(7/14 18:05) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:08)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 9,797

Calls: 6,884 (70%)

Puts: 2,913 (30%)

Prior (07/14) 9,406

Calls: 5,410 (58%)

Puts: 3,996 (42%)

Current vs Prior +4.16%

Calls: +27.25% (Calls)

Puts: -27.10% (Puts)

Prior 7-Day Total 127,786

Calls: 66,252 (52%)

Puts: 61,534 (48%)

Prior 7-Day Average 18,255

Calls: 9,464 (52%)

Puts: 8,790 (48%)

Current vs Prior 7-Day Avg -46.33%

Calls: -27.27%

Puts: -66.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $11.51M

Calls: $6.55M (57%)

Puts: $4.95M (43%)

Prior (07/14) $8.89M

Calls: $4.95M (56%)

Puts: $3.94M (44%)

Current vs Prior +29.39%

Calls: +32.42%

Puts: +25.58%

Prior 7-Day Total $134.16M

Calls: $48.75M (36%)

Puts: $85.41M (64%)

Prior 7-Day Average $19.17M

Calls: $6.96M (36%)

Puts: $12.20M (64%)

Current vs Prior 7-Day Avg -39.96%

Calls: -5.88%

Puts: -59.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.42

Prior (07/14) 0.74

Current vs Prior -42.71%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg -70.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 588,783

Calls: 380,787 (65%)

Puts: 207,996 (35%)

Prior (07/14) 586,186

Calls: 377,470 (64%)

Puts: 208,716 (36%)

Current vs Prior +0.44%

Prior 7-Day Total 3,987,440

Calls: 2,554,660 (64%)

Puts: 1,432,780 (36%)

Prior 7-Day Average 569,634

Calls: 364,951 (64%)

Puts: 204,682 (36%)

Current vs Prior 7-Day Avg +3.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.93% | 8.59%4.93% | 21.20%

Prior 6.60% | 9.90%6.60% | 21.87%

Current vs Prior -25.19% | -13.24%-25.18% | -3.08%

Prior 7-Day Avg 4.57% | 9.00%8.11% | 22.13%

Current vs 7-Day Avg +7.90% | -4.58%-39.14% | -4.20%

Prior 7-Day Eod 6.60% | 9.90%5.34% | 21.29%

Current vs 7-Day Eod -25.19% | -13.24%-7.60% | -0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.94% | 14.09%

Calls: 26.46% | 11.34%

Puts: 23.42% | 16.84%

Prior 7.19% | 10.61%

Calls: 6.64% | 11.98%

Puts: 7.74% | 9.23%

Current vs Prior +246.87% | +32.80%

Prior 7-Day Avg 38.00% | 12.40%

Calls: 42.38% | 13.42%

Puts: 33.62% | 11.39%

Current vs 7-Day Avg -34.37% | +13.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (6,884 calls vs 2,913 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (380,787 calls vs 207,996 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 BULLISH

Prior NEUTRAL

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 46 of results (avg 7.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.25	18.95	$18.60	3.8%	15	0.50	161
$220.00	Aug 21	22.65	23.65	$23.15	4.3%	23	0.57	45
$260.00	Aug 21	9.00	9.40	$9.20	4.3%	3	0.30	469
$240.00	Aug 21	14.55	15.30	$14.93	5.0%	8	0.43	251
$220.00	Aug 7	18.25	19.35	$18.80	5.9%	5	0.58	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	43.70	45.20	$44.45	3.4%	4	0.69	134
$230.00	Aug 21	23.80	24.65	$24.23	3.5%	20	0.50	492
$210.00	Aug 21	13.55	14.05	$13.80	3.6%	14	0.35	369
$240.00	Aug 21	29.65	30.85	$30.25	4.0%	2	0.57	1.9K
$250.00	Aug 21	36.00	37.50	$36.75	4.1%	508	0.63	3.3K

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. 84 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	41.70	45.00	$43.35	7.6%	1	1.00	40
$185.00	Jul 17	36.70	40.00	$38.35	8.6%	--	1.00	23
$190.00	Jul 17	31.75	35.00	$33.38	9.7%	--	1.00	20
$195.00	Jul 17	27.10	30.05	$28.58	10.3%	2	1.00	90
$180.00	Jul 24	42.45	45.35	$43.90	6.6%	--	0.98	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	35.15	37.95	$36.55	7.7%	3	0.97	244
$255.00	Jul 17	30.20	33.10	$31.65	9.2%	--	0.97	23
$250.00	Jul 17	25.30	28.65	$26.98	12.4%	527	0.96	1.3K
$252.50	Jul 17	27.75	30.65	$29.20	9.9%	6	0.95	18
$245.00	Jul 17	20.40	23.30	$21.85	13.3%	3	0.93	40

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.7K, top 740)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	11.50	12.20	$11.85	5.9%	740	0.36	844
$230.00	Jul 24	5.90	6.70	$6.30	12.7%	462	0.41	163
$230.00	Jul 17	1.81	3.00	$2.41	49.4%	386	0.31	724
$240.00	Jul 24	3.05	3.75	$3.40	20.6%	245	0.26	1.5K
$235.00	Jul 17	0.89	1.86	$1.38	70.3%	187	0.20	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	25.30	28.65	$26.98	12.4%	527	0.96	1.3K
$250.00	Aug 21	36.00	37.50	$36.75	4.1%	508	0.63	3.3K
$205.00	Jul 17	0.20	0.62	$0.41	102.4%	140	0.07	247
$207.50	Jul 17	0.26	0.80	$0.53	101.9%	113	0.09	43
$220.00	Jul 17	2.63	3.85	$3.24	37.7%	85	0.38	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. 46 strikes (avg 25.3%, max 147.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Jul 17	Jul 24	169.0%	68.4%	147.1%	2	24
$262.50	Jul 17	Jul 24	156.3%	71.8%	117.5%	4	105
$190.00	Jul 17	Aug 21	108.2%	71.4%	51.5%	--	47
$185.00	Jul 17	Aug 7	114.7%	78.7%	45.8%	--	41
$180.00	Jul 17	Aug 28	95.5%	68.4%	39.7%	1	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	114.7%	73.0%	57.1%	10	310
$190.00	Jul 17	Aug 21	108.2%	71.4%	51.5%	26	2.4K
$247.50	Jul 17	Jul 24	92.0%	62.8%	46.5%	3	104
$260.00	Jul 17	Aug 21	100.6%	75.1%	34.0%	7	378
$195.00	Jul 17	Aug 21	97.7%	73.0%	33.8%	43	642

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 37.46, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 17	$0.11	$2.39	$0.11	21.73	$252.61
$237.50	$240.00	Jul 17	$0.12	$2.38	$0.12	19.83	$237.62
$242.50	$245.00	Jul 17	$0.15	$2.35	$0.15	15.67	$242.65
$240.00	$242.50	Jul 17	$0.16	$2.34	$0.16	14.63	$240.16
$247.50	$250.00	Jul 17	$0.25	$2.25	$0.25	9.00	$247.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 24	$0.13	$4.87	$0.13	37.46	$199.87
$207.50	$205.00	Jul 17	$0.12	$2.38	$0.12	19.83	$207.38
$205.00	$202.50	Jul 17	$0.15	$2.35	$0.15	15.67	$204.85
$190.00	$185.00	Jul 31	$0.33	$4.67	$0.33	14.15	$189.67
$185.00	$180.00	Aug 14	$0.54	$4.46	$0.54	8.26	$184.46

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 2.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$4.80	$4.80	$0.20	24.00	$194.80
$185.00	$190.00	Jul 24	$4.77	$4.77	$0.23	20.74	$189.77
$200.00	$207.50	Jul 17	$6.88	$6.88	$0.62	11.10	$206.88
$207.50	$210.00	Jul 17	$2.25	$2.25	$0.25	9.00	$209.75
$190.00	$200.00	Jul 24	$8.95	$8.95	$1.05	8.52	$198.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.90	$4.90	$0.10	49.00	$255.10
$247.50	$245.00	Jul 17	$2.38	$2.38	$0.12	19.83	$245.12
$260.00	$255.00	Jul 24	$4.75	$4.75	$0.25	19.00	$255.25
$265.00	$260.00	Jul 24	$4.75	$4.75	$0.25	19.00	$260.25
$250.00	$247.50	Jul 24	$2.25	$2.25	$0.25	9.00	$247.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $3.13, cheapest $0.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.55	95.5%	71.4%
$265.00	Jul 17	Jul 24	$0.55	95.6%	67.0%
$185.00	Jul 17	Jul 24	$0.57	114.7%	90.5%
$260.00	Jul 17	Jul 24	$0.76	100.6%	67.2%
$190.00	Jul 17	Jul 24	$0.77	108.2%	72.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.21	95.5%	71.4%
$260.00	Jul 17	Jul 24	$0.65	100.6%	67.2%
$190.00	Jul 17	Jul 24	$0.68	108.2%	72.9%
$255.00	Jul 17	Jul 24	$0.80	94.2%	70.8%
$250.00	Jul 17	Jul 24	$1.02	85.9%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 4.30% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 17	$4.07	$5.55	$9.62	$215.38	$234.62	4.30%
$222.50	Jul 17	$5.48	$4.45	$9.93	$212.57	$232.43	4.44%
$220.00	Jul 17	$7.00	$3.24	$10.24	$209.76	$230.24	4.58%
$227.50	Jul 17	$3.39	$7.20	$10.59	$216.91	$238.09	4.74%
$230.00	Jul 17	$2.41	$8.98	$11.39	$218.61	$241.39	5.10%
$217.50	Jul 17	$8.90	$2.60	$11.50	$206.00	$229.00	5.14%
$215.00	Jul 17	$10.13	$1.67	$11.80	$203.20	$226.80	5.28%
$212.50	Jul 17	$11.63	$1.18	$12.81	$199.69	$225.31	5.73%
$232.50	Jul 17	$1.83	$11.00	$12.83	$219.67	$245.33	5.74%
$235.00	Jul 17	$1.38	$12.68	$14.06	$220.94	$249.06	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 1.15% of stock, avg 8.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Jul 17	$1.38	$1.18	$2.56	$209.94	$237.56
$232.50	$212.50	Jul 17	$1.83	$1.18	$3.01	$209.49	$235.51
$235.00	$215.00	Jul 17	$1.38	$1.67	$3.05	$211.95	$238.05
$232.50	$215.00	Jul 17	$1.83	$1.67	$3.50	$211.50	$236.00
$230.00	$212.50	Jul 17	$2.41	$1.18	$3.59	$208.91	$233.59
$235.00	$217.50	Jul 17	$1.38	$2.60	$3.98	$213.52	$238.98
$230.00	$215.00	Jul 17	$2.41	$1.67	$4.08	$210.92	$234.08
$232.50	$217.50	Jul 17	$1.83	$2.60	$4.43	$213.07	$236.93
$227.50	$212.50	Jul 17	$3.39	$1.18	$4.57	$207.93	$232.07
$235.00	$220.00	Jul 17	$1.38	$3.24	$4.62	$215.38	$239.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 33.09, avg credit $4.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/208	Jul 24	$7.28	$0.22	33.09	$177.72	$207.28
208/210	232/235	Jul 31	$2.36	$0.14	16.86	$207.64	$234.86
205/208	225/228	Jul 31	$2.35	$0.15	15.67	$205.15	$227.35
190/195	200/208	Jul 24	$7.00	$0.50	14.00	$188.00	$207.00
220/225	250/255	Aug 28	$4.60	$0.40	11.50	$220.40	$254.60
210/212	232/235	Jul 31	$2.29	$0.21	10.90	$210.21	$234.79
212/215	225/228	Jul 24	$2.27	$0.23	9.87	$212.73	$227.27
225/230	250/255	Aug 7	$4.53	$0.47	9.64	$225.47	$254.53
212/215	222/225	Jul 24	$2.26	$0.24	9.42	$212.74	$224.76
208/210	225/228	Jul 31	$2.25	$0.25	9.00	$207.75	$227.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.15	$9.85	65.67
$227.50	$230.00	$232.50	Jul 24	$0.05	$2.45	49.00
$227.50	$230.00	$232.50	Jul 31	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Aug 7	$0.15	$4.85	32.33
$185.00	$190.00	$195.00	Jul 17	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Jul 17	$0.07	$2.43	34.71
$215.00	$220.00	$225.00	Jul 31	$0.18	$4.82	26.78
$230.00	$240.00	$250.00	Aug 21	$0.48	$9.52	19.83
$210.00	$220.00	$230.00	Aug 21	$0.49	$9.51	19.41
$225.00	$227.50	$230.00	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-3.31, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 7	-$3.31	$11.69
$245.00	$260.00	1:2	Aug 14	-$3.47	$11.53
$255.00	$265.00	1:2	Aug 7	-$2.20	$7.80
$205.00	$220.00	1:2	Jul 31	-$8.20	$6.80
$207.50	$217.50	1:2	Jul 24	-$4.94	$5.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Aug 28	-$10.54	$9.46
$200.00	$190.00	1:2	Aug 7	-$1.37	$8.63
$190.00	$180.00	1:2	Aug 7	-$1.68	$8.32
$200.00	$190.00	1:2	Aug 14	-$2.25	$7.75
$195.00	$190.00	1:2	Jul 17	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 8.32%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$18.60	0.51	2.9%	8.32%	11.22%	2	3
$230.00	Aug 21	$18.25	0.50	2.9%	8.16%	11.06%	15	161
$225.00	Aug 14	$18.00	0.54	0.7%	8.05%	8.71%	7	11
$230.00	Aug 14	$15.90	0.49	2.9%	7.11%	10.01%	18	10
$225.00	Aug 7	$15.80	0.53	0.7%	7.07%	7.73%	10	24
$240.00	Aug 28	$15.20	0.44	7.4%	6.80%	14.17%	1	23
$240.00	Aug 21	$14.55	0.43	7.4%	6.51%	13.88%	8	251
$230.00	Aug 7	$13.65	0.48	2.9%	6.11%	9.00%	18	41
$225.00	Jul 31	$12.75	0.52	0.7%	5.70%	6.36%	5	24
$240.00	Aug 14	$12.10	0.41	7.4%	5.41%	12.78%	3	6

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 6,884

Total Puts 2,913

Put/Call Ratio 0.42

Net Difference 3,971

Prior's Put/Call Breakdown

Total Calls 5,410

Total Puts 3,996

Put/Call Ratio 0.74

Net Difference 1,414

Prior 7-Day Put/Call Summary

Total Calls 66,252

Total Puts 61,534

Average Put/Call Ratio 1.44

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