FSLR - Options Database

FSLR

FIRST SOLAR INC

$212.04 -5.26%

(7/15 18:08) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:02)

◀ 7/16 15:07 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 10,970

Calls: 6,691 (61%)

Puts: 4,279 (39%)

Prior (07/15) 9,797

Calls: 6,884 (70%)

Puts: 2,913 (30%)

Current vs Prior +11.97%

Calls: -2.80% (Calls)

Puts: +46.89% (Puts)

Prior 7-Day Total 121,482

Calls: 60,583 (50%)

Puts: 60,899 (50%)

Prior 7-Day Average 17,354

Calls: 8,654 (50%)

Puts: 8,699 (50%)

Current vs Prior 7-Day Avg -36.79%

Calls: -22.69%

Puts: -50.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $9.91M

Calls: $5.79M (58%)

Puts: $4.12M (42%)

Prior (07/15) $11.51M

Calls: $6.55M (57%)

Puts: $4.95M (43%)

Current vs Prior -13.83%

Calls: -11.62%

Puts: -16.75%

Prior 7-Day Total $126.77M

Calls: $43.69M (34%)

Puts: $83.07M (66%)

Prior 7-Day Average $18.11M

Calls: $6.24M (34%)

Puts: $11.87M (66%)

Current vs Prior 7-Day Avg -45.25%

Calls: -7.19%

Puts: -65.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.64

Prior (07/15) 0.42

Current vs Prior +51.13%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -57.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 593,250

Calls: 383,791 (65%)

Puts: 209,459 (35%)

Prior (07/15) 588,783

Calls: 380,787 (65%)

Puts: 207,996 (35%)

Current vs Prior +0.76%

Prior 7-Day Total 4,009,326

Calls: 2,567,432 (64%)

Puts: 1,441,894 (36%)

Prior 7-Day Average 572,760

Calls: 366,776 (64%)

Puts: 205,984 (36%)

Current vs Prior 7-Day Avg +3.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.99% | 7.84%3.99% | 20.56%

Prior 5.34% | 9.09%5.34% | 21.38%

Current vs Prior -25.23% | -13.68%-25.24% | -3.83%

Prior 7-Day Avg 4.78% | 9.10%7.65% | 21.99%

Current vs 7-Day Avg -16.57% | -13.79%-47.88% | -6.50%

Prior 7-Day Eod 5.34% | 9.09%5.06% | 21.07%

Current vs 7-Day Eod -25.23% | -13.68%-21.18% | -2.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.94% | 13.94%

Calls: 20.13% | 19.12%

Puts: 51.74% | 8.75%

Prior 12.70% | 10.95%

Calls: 13.11% | 11.20%

Puts: 12.28% | 10.69%

Current vs Prior +182.99% | +27.31%

Prior 7-Day Avg 37.04% | 12.07%

Calls: 41.76% | 12.51%

Puts: 32.31% | 11.64%

Current vs 7-Day Avg -2.96% | +15.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 51% - increased hedging/bearish positioning. Call-heavy open interest (383,791 calls vs 209,459 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 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 65 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	41.20	43.50	$42.35	5.4%	--	0.99	13
$250.00	Aug 21	7.35	7.80	$7.57	5.9%	159	0.28	1.4K
$240.00	Aug 21	9.65	10.25	$9.95	6.0%	12	0.34	252
$215.00	Aug 28	19.30	20.50	$19.90	6.0%	1	0.52	21
$195.00	Aug 21	27.60	29.50	$28.55	6.7%	2	0.69	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	29.05	30.25	$29.65	4.0%	20	0.59	517
$220.00	Aug 21	22.80	23.80	$23.30	4.3%	40	0.52	1.3K
$240.00	Aug 21	36.30	38.00	$37.15	4.6%	22	0.66	1.9K
$230.00	Aug 14	27.65	29.00	$28.33	4.8%	1	0.61	6
$250.00	Aug 21	43.40	45.60	$44.50	4.9%	8	0.72	3.8K

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. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	40.25	43.15	$41.70	7.0%	1	1.00	23
$175.00	Jul 17	35.25	38.20	$36.73	8.0%	1	1.00	5
$180.00	Jul 17	30.20	33.30	$31.75	9.8%	1	1.00	40
$190.00	Jul 17	20.30	23.25	$21.78	13.5%	--	1.00	20
$170.00	Jul 24	41.20	43.50	$42.35	5.4%	--	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	36.85	39.85	$38.35	7.8%	7	1.00	1.4K
$242.50	Jul 17	29.50	32.45	$30.98	9.5%	--	0.99	23
$240.00	Jul 17	26.70	29.50	$28.10	10.0%	10	0.99	2.9K
$235.00	Jul 17	21.80	24.80	$23.30	12.9%	2	0.98	161
$245.00	Jul 17	31.50	34.80	$33.15	10.0%	--	0.98	37

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 5.5K, top 470)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.88	1.43	$1.16	47.4%	276	0.12	1.6K
$230.00	Jul 17	0.10	0.22	$0.16	75.0%	175	0.04	849
$220.00	Jul 24	4.30	5.10	$4.70	17.0%	170	0.36	104
$250.00	Aug 21	7.35	7.80	$7.57	5.9%	159	0.28	1.4K
$220.00	Jul 17	0.49	1.12	$0.81	77.8%	134	0.18	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	1.95	2.96	$2.46	41.1%	470	0.40	1.9K
$220.00	Jul 17	8.20	10.70	$9.45	26.5%	354	0.82	1.9K
$215.00	Jul 17	4.30	6.25	$5.28	36.9%	347	0.63	566
$212.50	Jul 17	2.77	4.70	$3.74	51.6%	281	0.52	165
$200.00	Jul 17	0.26	0.63	$0.45	82.2%	230	0.10	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 45.8%, max 188.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	195.8%	69.6%	181.5%	1	24
$170.00	Jul 17	Aug 7	204.5%	76.3%	168.0%	1	102
$252.50	Jul 17	Jul 24	234.2%	87.9%	166.6%	--	46
$247.50	Jul 17	Jul 31	149.9%	76.7%	95.5%	1	158
$180.00	Jul 17	Aug 28	132.4%	71.1%	86.2%	1	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	204.5%	70.9%	188.3%	--	146
$175.00	Jul 17	Aug 21	195.8%	73.4%	166.9%	5	254
$185.00	Jul 17	Aug 21	136.7%	72.2%	89.3%	11	316
$247.50	Jul 17	Jul 24	149.9%	81.9%	83.0%	1	102
$180.00	Jul 17	Aug 21	132.4%	72.6%	82.5%	26	615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 49.00, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$235.00	Jul 17	$0.11	$2.39	$0.11	21.73	$232.61
$220.00	$222.50	Jul 17	$0.12	$2.38	$0.12	19.83	$220.12
$237.50	$240.00	Jul 17	$0.13	$2.37	$0.13	18.23	$237.63
$240.00	$245.00	Jul 31	$0.32	$4.68	$0.32	14.62	$240.32
$232.50	$235.00	Jul 24	$0.17	$2.33	$0.17	13.71	$232.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 17	$0.10	$4.90	$0.10	49.00	$174.90
$185.00	$180.00	Jul 17	$0.13	$4.87	$0.13	37.46	$184.87
$175.00	$170.00	Jul 24	$0.17	$4.83	$0.17	28.41	$174.83
$202.50	$200.00	Jul 17	$0.12	$2.38	$0.12	19.83	$202.38
$200.00	$197.50	Jul 17	$0.15	$2.35	$0.15	15.67	$199.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 20.74, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 17	$4.77	$4.77	$0.23	20.74	$199.77
$180.00	$185.00	Jul 24	$4.77	$4.77	$0.23	20.74	$184.77
$175.00	$180.00	Jul 24	$4.75	$4.75	$0.25	19.00	$179.75
$185.00	$190.00	Jul 24	$4.45	$4.45	$0.55	8.09	$189.45
$170.00	$175.00	Aug 7	$4.32	$4.32	$0.68	6.35	$174.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 24	$2.35	$2.35	$0.15	15.67	$217.65
$247.50	$240.00	Jul 24	$7.03	$7.03	$0.47	14.96	$240.47
$225.00	$222.50	Jul 17	$2.25	$2.25	$0.25	9.00	$222.75
$235.00	$232.50	Jul 24	$2.24	$2.24	$0.26	8.62	$232.76
$230.00	$227.50	Jul 24	$2.23	$2.23	$0.27	8.26	$227.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.46, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.19	234.2%	87.9%
$175.00	Jul 17	Jul 24	$0.32	195.8%	70.6%
$250.00	Jul 17	Jul 24	$0.51	103.3%	68.3%
$180.00	Jul 17	Jul 24	$0.55	132.4%	62.3%
$170.00	Jul 17	Jul 24	$0.65	204.5%	68.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.23	132.4%	62.3%
$250.00	Jul 17	Jul 24	$0.37	103.3%	68.3%
$185.00	Jul 17	Jul 24	$0.38	136.7%	62.2%
$247.50	Jul 17	Jul 24	$0.55	149.9%	81.9%
$240.00	Jul 17	Jul 24	$1.07	102.6%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.25% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$3.15	$3.74	$6.89	$205.61	$219.39	3.25%
$210.00	Jul 17	$4.72	$2.46	$7.18	$202.82	$217.18	3.39%
$215.00	Jul 17	$2.21	$5.28	$7.49	$207.51	$222.49	3.53%
$207.50	Jul 17	$6.58	$1.65	$8.23	$199.27	$215.73	3.88%
$217.50	Jul 17	$1.73	$6.98	$8.71	$208.79	$226.21	4.11%
$205.00	Jul 17	$8.18	$0.92	$9.10	$195.90	$214.10	4.29%
$220.00	Jul 17	$0.81	$9.45	$10.26	$209.74	$230.26	4.84%
$222.50	Jul 17	$0.69	$11.23	$11.92	$210.58	$234.42	5.62%
$200.00	Jul 17	$12.08	$0.45	$12.53	$187.47	$212.53	5.91%
$225.00	Jul 17	$0.29	$13.48	$13.77	$211.23	$238.77	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.54% of stock, avg 8.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Jul 17	$0.69	$0.45	$1.14	$198.86	$223.64
$220.00	$200.00	Jul 17	$0.81	$0.45	$1.26	$198.74	$221.26
$222.50	$202.50	Jul 17	$0.69	$0.57	$1.26	$201.24	$223.76
$220.00	$202.50	Jul 17	$0.81	$0.57	$1.38	$201.12	$221.38
$222.50	$205.00	Jul 17	$0.69	$0.92	$1.61	$203.39	$224.11
$220.00	$205.00	Jul 17	$0.81	$0.92	$1.73	$203.27	$221.73
$217.50	$200.00	Jul 17	$1.73	$0.45	$2.18	$197.82	$219.68
$217.50	$202.50	Jul 17	$1.73	$0.57	$2.30	$200.20	$219.80
$222.50	$207.50	Jul 17	$0.69	$1.65	$2.34	$205.16	$224.84
$220.00	$207.50	Jul 17	$0.81	$1.65	$2.46	$205.04	$222.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 37.46, avg credit $3.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	195/200	Jul 17	$4.87	$0.13	37.46	$170.13	$199.87
205/210	225/230	Aug 28	$4.87	$0.13	37.46	$205.13	$229.87
215/220	235/240	Aug 28	$4.86	$0.14	34.71	$215.14	$239.86
205/210	220/225	Aug 28	$4.82	$0.18	26.78	$205.18	$224.82
175/178	212/215	Jul 24	$2.40	$0.10	24.00	$175.10	$214.90
205/210	230/235	Aug 28	$4.80	$0.20	24.00	$205.20	$234.80
202/205	212/215	Jul 24	$2.38	$0.12	19.83	$202.62	$214.88
210/212	228/230	Jul 31	$2.38	$0.12	19.83	$210.12	$229.88
170/175	180/185	Aug 7	$4.76	$0.24	19.83	$170.24	$184.76
200/202	205/208	Jul 24	$2.37	$0.13	18.23	$200.13	$207.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 28	$0.07	$4.93	70.43
$230.00	$240.00	$250.00	Aug 21	$0.27	$9.73	36.04
$190.00	$195.00	$200.00	Jul 17	$0.16	$4.84	30.25
$217.50	$220.00	$222.50	Jul 31	$0.08	$2.42	30.25
$227.50	$230.00	$232.50	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.10	$4.90	49.00
$192.50	$195.00	$197.50	Jul 17	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 17	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Jul 31	$0.12	$4.88	40.67
$197.50	$200.00	$202.50	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.55, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 7	-$2.55	$7.45
$180.00	$200.00	1:2	Aug 28	-$13.95	$6.05
$240.00	$250.00	1:2	Aug 21	-$5.19	$4.81
$240.00	$250.00	1:2	Aug 28	-$6.05	$3.95
$190.00	$200.00	1:2	Jul 24	-$7.02	$2.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Aug 7	-$0.55	$9.45
$190.00	$180.00	1:2	Aug 14	-$1.17	$8.83
$200.00	$190.00	1:2	Aug 14	-$4.66	$5.34
$175.00	$170.00	1:2	Jul 17	-$0.07	$4.93
$200.00	$190.00	1:2	Aug 28	-$5.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 9.10%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$19.30	0.52	1.4%	9.10%	10.50%	1	21
$220.00	Aug 28	$16.40	0.49	3.8%	7.73%	11.49%	15	7
$220.00	Aug 21	$15.55	0.48	3.8%	7.33%	11.09%	4	49
$215.00	Aug 14	$15.00	0.51	1.4%	7.07%	8.47%	2	2
$225.00	Aug 28	$14.60	0.45	6.1%	6.89%	13.00%	12	4
$220.00	Aug 14	$12.90	0.47	3.8%	6.08%	9.84%	1	2
$230.00	Aug 28	$12.85	0.42	8.5%	6.06%	14.53%	1	3
$230.00	Aug 21	$12.10	0.41	8.5%	5.71%	14.18%	61	195
$235.00	Aug 28	$11.30	0.38	10.8%	5.33%	16.16%	2	2
$220.00	Aug 7	$11.20	0.45	3.8%	5.28%	9.04%	1	10

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 6,691

Total Puts 4,279

Put/Call Ratio 0.64

Net Difference 2,412

Prior's Put/Call Breakdown

Total Calls 6,884

Total Puts 2,913

Put/Call Ratio 0.42

Net Difference 3,971

Prior 7-Day Put/Call Summary

Total Calls 60,583

Total Puts 60,899

Average Put/Call Ratio 1.49

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