FSLR - Options Database

FSLR

FIRST SOLAR INC

$212.27 +0.16%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:03)

◀ 7/17 15:07 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 17,755

Calls: 10,994 (62%)

Puts: 6,761 (38%)

Prior (07/16) 10,970

Calls: 6,691 (61%)

Puts: 4,279 (39%)

Current vs Prior +61.85%

Calls: +64.31% (Calls)

Puts: +58.00% (Puts)

Prior 7-Day Total 118,445

Calls: 63,597 (54%)

Puts: 54,848 (46%)

Prior 7-Day Average 16,920

Calls: 9,085 (54%)

Puts: 7,835 (46%)

Current vs Prior 7-Day Avg +4.93%

Calls: +21.01%

Puts: -13.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $11.50M

Calls: $6.45M (56%)

Puts: $5.05M (44%)

Prior (07/16) $9.91M

Calls: $5.79M (58%)

Puts: $4.12M (42%)

Current vs Prior +15.94%

Calls: +11.31%

Puts: +22.45%

Prior 7-Day Total $126.82M

Calls: $46.97M (37%)

Puts: $79.85M (63%)

Prior 7-Day Average $18.12M

Calls: $6.71M (37%)

Puts: $11.41M (63%)

Current vs Prior 7-Day Avg -36.55%

Calls: -3.90%

Puts: -55.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.61

Prior (07/16) 0.64

Current vs Prior -3.84%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -49.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 590,456

Calls: 384,864 (65%)

Puts: 205,592 (35%)

Prior (07/16) 593,250

Calls: 383,791 (65%)

Puts: 209,459 (35%)

Current vs Prior -0.47%

Prior 7-Day Total 4,032,863

Calls: 2,582,769 (64%)

Puts: 1,450,094 (36%)

Prior 7-Day Average 576,123

Calls: 368,967 (64%)

Puts: 207,156 (36%)

Current vs Prior 7-Day Avg +2.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.94% | 7.69%1.94% | 21.08%

Prior 4.93% | 8.59%4.93% | 21.20%

Current vs Prior -60.67% | -10.44%-60.67% | -0.54%

Prior 7-Day Avg 5.24% | 9.18%7.65% | 21.99%

Current vs 7-Day Avg -62.97% | -16.24%-74.64% | -4.14%

Prior 7-Day Eod 4.93% | 8.59%4.03% | 20.53%

Current vs 7-Day Eod -60.67% | -10.44%-51.89% | +2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.47% | 10.10%

Calls: 47.25% | 10.17%

Puts: 103.70% | 10.03%

Prior 24.94% | 14.09%

Calls: 26.46% | 11.34%

Puts: 23.42% | 16.84%

Current vs Prior +202.61% | -28.32%

Prior 7-Day Avg 23.90% | 11.77%

Calls: 26.11% | 11.46%

Puts: 21.68% | 12.07%

Current vs 7-Day Avg +215.79% | -14.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.61. Call-heavy open interest (384,864 calls vs 205,592 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 66 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	25.45	26.65	$26.05	4.6%	6	0.65	270
$195.00	Aug 21	28.35	30.05	$29.20	5.8%	2	0.70	4
$205.00	Jul 31	16.60	17.60	$17.10	5.8%	--	0.63	52
$170.00	Aug 21	45.85	48.65	$47.25	5.9%	2	0.86	3
$210.00	Aug 21	20.60	21.90	$21.25	6.1%	17	0.57	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	23.05	23.95	$23.50	3.8%	36	0.51	1.2K
$220.00	Jul 31	16.85	17.80	$17.33	5.5%	24	0.56	1.1K
$215.00	Jul 31	13.95	14.85	$14.40	6.3%	7	0.50	17
$240.00	Aug 7	32.30	34.45	$33.38	6.4%	2	0.71	6
$250.00	Aug 21	42.55	45.40	$43.97	6.5%	4	0.71	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. 95 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	20.75	24.25	$22.50	15.6%	--	1.00	20
$200.00	Jul 17	11.30	14.25	$12.78	23.1%	2	1.00	2.7K
$180.00	Jul 17	30.70	34.25	$32.48	10.9%	1	0.99	40
$195.00	Jul 17	15.80	19.25	$17.52	19.7%	5	0.99	89
$205.00	Jul 17	6.15	9.30	$7.73	40.8%	182	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	15.70	19.05	$17.38	19.3%	41	1.00	1.9K
$232.50	Jul 17	18.25	21.45	$19.85	16.1%	14	1.00	60
$235.00	Jul 17	21.50	24.30	$22.90	12.2%	10	1.00	121
$240.00	Jul 17	25.70	29.30	$27.50	13.1%	1	1.00	628
$250.00	Jul 17	35.70	39.25	$37.48	9.5%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 11.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	4.25	4.95	$4.60	15.2%	899	0.37	231
$215.00	Jul 17	0.10	0.29	$0.20	95.0%	542	0.15	134
$230.00	Jul 24	1.90	2.43	$2.17	24.4%	476	0.21	444
$240.00	Jul 24	0.83	1.19	$1.01	35.6%	406	0.11	1.6K
$220.00	Aug 21	16.35	17.55	$16.95	7.1%	356	0.49	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	8.65	9.55	$9.10	9.9%	1.4K	0.27	2.0K
$210.00	Jul 17	0.10	0.33	$0.22	104.5%	955	0.17	1.7K
$205.00	Jul 17	0.00	0.05	$0.03	166.7%	398	0.02	363
$215.00	Jul 17	1.77	3.95	$2.86	76.2%	376	0.86	432
$212.50	Jul 24	7.10	7.85	$7.48	10.0%	267	0.48	130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 479.1%, max 1832.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	1394.6%	75.5%	1747.7%	2	25
$247.50	Jul 17	Jul 24	1006.7%	83.0%	1112.4%	--	217
$242.50	Jul 17	Jul 24	757.3%	66.7%	1036.0%	7	198
$237.50	Jul 17	Jul 31	804.6%	79.9%	907.5%	14	165
$250.00	Jul 17	Aug 28	705.3%	74.8%	843.0%	41	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	1394.6%	72.2%	1832.8%	2	147
$175.00	Jul 17	Aug 21	903.9%	74.2%	1117.7%	68	256
$237.50	Jul 17	Jul 24	804.6%	69.3%	1060.3%	16	140
$242.50	Jul 17	Jul 24	757.3%	66.7%	1036.0%	3	18
$187.50	Jul 17	Jul 31	895.9%	80.6%	1011.5%	1	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 21.73, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Jul 17	$0.13	$2.37	$0.13	18.23	$250.13
$232.50	$235.00	Jul 24	$0.13	$2.37	$0.13	18.23	$232.63
$222.50	$225.00	Jul 17	$0.21	$2.29	$0.21	10.90	$222.71
$235.00	$237.50	Jul 24	$0.24	$2.26	$0.24	9.42	$235.24
$242.50	$245.00	Jul 17	$0.28	$2.22	$0.28	7.93	$242.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 24	$0.11	$2.39	$0.11	21.73	$179.89
$185.00	$180.00	Jul 24	$0.25	$4.75	$0.25	19.00	$184.75
$207.50	$205.00	Jul 17	$0.18	$2.32	$0.18	12.89	$207.32
$175.00	$170.00	Jul 31	$0.41	$4.59	$0.41	11.20	$174.59
$185.00	$180.00	Jul 31	$0.43	$4.57	$0.43	10.63	$184.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 32.33, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 24	$4.85	$4.85	$0.15	32.33	$179.85
$205.00	$207.50	Jul 17	$2.38	$2.38	$0.12	19.83	$207.38
$195.00	$200.00	Jul 17	$4.74	$4.74	$0.26	18.23	$199.74
$180.00	$185.00	Jul 24	$4.62	$4.62	$0.38	12.16	$184.62
$185.00	$190.00	Jul 24	$4.61	$4.61	$0.39	11.82	$189.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$247.50	$242.50	Jul 24	$4.62	$4.62	$0.38	12.16	$242.88
$225.00	$222.50	Jul 17	$2.29	$2.29	$0.21	10.90	$222.71
$222.50	$220.00	Jul 17	$2.28	$2.28	$0.22	10.36	$220.22
$230.00	$227.50	Jul 24	$2.25	$2.25	$0.25	9.00	$227.75
$237.50	$235.00	Jul 24	$2.23	$2.23	$0.27	8.26	$235.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.60, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Jul 17	Jul 24	$0.07	1006.7%	83.0%
$242.50	Jul 17	Jul 24	$0.22	757.3%	66.7%
$237.50	Jul 17	Jul 24	$0.25	804.6%	69.3%
$250.00	Jul 17	Jul 24	$0.41	705.3%	73.4%
$180.00	Jul 17	Jul 24	$0.42	582.9%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 24	$0.05	903.9%	76.0%
$250.00	Jul 17	Jul 24	$0.25	705.3%	73.4%
$180.00	Jul 17	Jul 24	$0.27	582.9%	68.0%
$185.00	Jul 17	Jul 24	$0.46	587.2%	66.8%
$240.00	Jul 17	Jul 24	$0.58	373.4%	68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.91% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 17	$0.88	$1.06	$1.94	$210.56	$214.44	0.91%
$215.00	Jul 17	$0.20	$2.86	$3.06	$211.94	$218.06	1.44%
$210.00	Jul 17	$3.06	$0.22	$3.28	$206.72	$213.28	1.55%
$217.50	Jul 17	$0.13	$4.95	$5.08	$212.42	$222.58	2.39%
$207.50	Jul 17	$5.35	$0.21	$5.56	$201.94	$213.06	2.62%
$205.00	Jul 17	$7.73	$0.03	$7.76	$197.24	$212.76	3.66%
$220.00	Jul 17	$0.27	$7.70	$7.97	$212.03	$227.97	3.75%
$202.50	Jul 17	$10.15	$0.08	$10.23	$192.27	$212.73	4.82%
$222.50	Jul 17	$0.34	$9.98	$10.32	$212.18	$232.82	4.86%
$225.00	Jul 17	$0.13	$12.27	$12.40	$212.60	$237.40	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 8.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$207.50	Jul 17	$0.20	$0.21	$0.41	$207.09	$215.41
$215.00	$210.00	Jul 17	$0.20	$0.22	$0.42	$209.58	$215.42
$220.00	$210.00	Jul 17	$0.27	$0.22	$0.49	$209.51	$220.49
$220.00	$207.50	Jul 17	$0.27	$0.21	$0.48	$207.02	$220.48
$227.50	$210.00	Jul 17	$0.51	$0.22	$0.73	$209.27	$228.23
$227.50	$207.50	Jul 17	$0.51	$0.21	$0.72	$206.78	$228.22
$212.50	$207.50	Jul 17	$0.88	$0.21	$1.09	$206.41	$213.59
$212.50	$210.00	Jul 17	$0.88	$0.22	$1.10	$208.90	$213.60
$215.00	$197.50	Jul 17	$0.20	$1.07	$1.27	$196.23	$216.27
$215.00	$187.50	Jul 17	$0.20	$1.07	$1.27	$186.23	$216.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 40.67, avg credit $3.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	205/210	Aug 28	$4.88	$0.12	40.67	$195.12	$209.88
215/220	230/235	Aug 7	$4.79	$0.21	22.81	$215.21	$234.79
188/190	218/220	Jul 31	$2.39	$0.11	21.73	$187.61	$219.89
202/205	218/220	Jul 31	$2.39	$0.11	21.73	$202.61	$219.89
235/240	245/250	Aug 14	$4.78	$0.22	21.73	$235.22	$249.78
185/190	195/200	Aug 21	$4.77	$0.23	20.74	$185.23	$199.77
205/210	220/225	Aug 28	$4.77	$0.23	20.74	$205.23	$224.77
215/220	235/240	Aug 7	$4.75	$0.25	19.00	$215.25	$239.75
205/210	215/220	Aug 28	$4.74	$0.26	18.23	$205.26	$219.74
205/208	210/212	Jul 17	$2.36	$0.14	16.86	$205.14	$212.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Jul 24	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Jul 31	$0.10	$4.90	49.00
$170.00	$180.00	$190.00	Jul 17	$0.22	$9.78	44.45
$170.00	$175.00	$180.00	Jul 24	$0.12	$4.88	40.67
$205.00	$207.50	$210.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$232.50	$235.00	$237.50	Jul 24	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Jul 24	$0.07	$2.43	34.71
$200.00	$202.50	$205.00	Jul 31	$0.07	$2.43	34.71
$200.00	$202.50	$205.00	Jul 24	$0.08	$2.42	30.25
$230.00	$235.00	$240.00	Aug 7	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.09, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$210.00	1:2	Aug 7	-$1.09	$23.91
$180.00	$200.00	1:2	Aug 28	-$14.92	$5.08
$240.00	$250.00	1:2	Aug 21	-$5.58	$4.42
$245.00	$250.00	1:2	Jul 31	-$2.16	$2.84
$232.50	$235.00	1:2	Jul 17	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Aug 28	-$2.25	$12.75
$190.00	$180.00	1:2	Aug 7	-$0.68	$9.32
$180.00	$170.00	1:2	Aug 28	-$2.01	$7.99
$185.00	$180.00	1:2	Jul 24	-$0.05	$4.95
$180.00	$175.00	1:2	Jul 17	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 9.02%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$19.15	0.53	1.3%	9.02%	10.31%	--	22
$220.00	Aug 28	$17.25	0.49	3.6%	8.13%	11.77%	1	22
$220.00	Aug 21	$16.35	0.49	3.6%	7.70%	11.34%	356	49
$225.00	Aug 28	$15.30	0.46	6.0%	7.21%	13.20%	--	15
$215.00	Aug 7	$14.15	0.51	1.3%	6.67%	7.95%	6	--
$220.00	Aug 14	$12.85	0.47	3.6%	6.05%	9.70%	8	2
$230.00	Aug 21	$12.65	0.42	8.3%	5.96%	14.31%	46	205
$212.50	Jul 31	$12.60	0.54	0.1%	5.94%	6.04%	32	4
$220.00	Aug 7	$12.05	0.46	3.6%	5.68%	9.32%	--	11
$215.00	Jul 31	$11.60	0.51	1.3%	5.46%	6.75%	13	9

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 10,994

Total Puts 6,761

Put/Call Ratio 0.61

Net Difference 4,233

Prior's Put/Call Breakdown

Total Calls 6,691

Total Puts 4,279

Put/Call Ratio 0.64

Net Difference 2,412

Prior 7-Day Put/Call Summary

Total Calls 63,597

Total Puts 54,848

Average Put/Call Ratio 1.22

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