FSLR - Options Database

FSLR

FIRST SOLAR INC

$205.06 -3.27%

(7/17 18:03) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:02)

◀ 7/20 15:06 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 26,750

Calls: 20,383 (76%)

Puts: 6,367 (24%)

Prior (07/17) 17,755

Calls: 10,994 (62%)

Puts: 6,761 (38%)

Current vs Prior +50.66%

Calls: +85.40% (Calls)

Puts: -5.83% (Puts)

Prior 7-Day Total 108,594

Calls: 64,688 (60%)

Puts: 43,906 (40%)

Prior 7-Day Average 15,513

Calls: 9,241 (60%)

Puts: 6,272 (40%)

Current vs Prior 7-Day Avg +72.43%

Calls: +120.57%

Puts: +1.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $24.71M

Calls: $13.53M (55%)

Puts: $11.18M (45%)

Prior (07/17) $11.50M

Calls: $6.45M (56%)

Puts: $5.05M (44%)

Current vs Prior +114.98%

Calls: +109.80%

Puts: +121.59%

Prior 7-Day Total $105.12M

Calls: $47.64M (45%)

Puts: $57.48M (55%)

Prior 7-Day Average $15.02M

Calls: $6.81M (45%)

Puts: $8.21M (55%)

Current vs Prior 7-Day Avg +64.57%

Calls: +98.79%

Puts: +36.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.31

Prior (07/17) 0.61

Current vs Prior -49.21%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -66.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 541,050

Calls: 347,204 (64%)

Puts: 193,846 (36%)

Prior (07/17) 590,456

Calls: 384,864 (65%)

Puts: 205,592 (35%)

Current vs Prior -8.37%

Prior 7-Day Total 4,068,809

Calls: 2,609,303 (64%)

Puts: 1,459,506 (36%)

Prior 7-Day Average 581,258

Calls: 372,757 (64%)

Puts: 208,500 (36%)

Current vs Prior 7-Day Avg -6.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.98% | 12.61%18.89% | 25.30%

Prior 3.99% | 7.84%3.99% | 20.56%

Current vs Prior +74.91% | +60.80%+373.39% | +23.04%

Prior 7-Day Avg 4.82% | 8.88%6.80% | 21.62%

Current vs 7-Day Avg +44.77% | +41.99%+177.70% | +17.02%

Prior 7-Day Eod 3.99% | 7.84%1.48% | 21.15%

Current vs 7-Day Eod +74.91% | +60.80%+1175.13% | +19.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.45% | 15.86%

Calls: 9.52% | 15.73%

Puts: 15.37% | 15.98%

Prior 35.94% | 13.94%

Calls: 20.13% | 19.12%

Puts: 51.74% | 8.75%

Current vs Prior -65.36% | +13.77%

Prior 7-Day Avg 27.94% | 12.31%

Calls: 27.75% | 12.88%

Puts: 28.14% | 11.74%

Current vs 7-Day Avg -55.45% | +28.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 115% vs prior. Dollar volume significantly above 7-day average (65% higher). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (20,383 calls vs 6,367 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 42 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	22.55	23.85	$23.20	5.6%	--	0.60	12
$207.50	Aug 21	17.70	18.80	$18.25	6.0%	230	0.54	--
$165.00	Aug 21	43.85	46.60	$45.23	6.1%	--	0.87	10
$200.00	Aug 21	21.00	22.40	$21.70	6.5%	4	0.61	270
$165.00	Aug 14	42.70	45.60	$44.15	6.6%	--	0.89	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	13.05	13.80	$13.43	5.6%	1	0.36	300
$240.00	Aug 21	39.85	42.40	$41.13	6.2%	12	0.71	1.9K
$230.00	Jul 31	27.65	29.50	$28.58	6.5%	1	0.74	57
$240.00	Aug 7	36.60	39.25	$37.92	7.0%	3	0.78	4
$210.00	Aug 21	20.00	21.45	$20.73	7.0%	107	0.49	377

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.29, cheapest $0.22)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.20	0.23	$0.22	13.6%	200	0.03	1.8K
$235.00	Jul 24	0.35	0.38	$0.37	8.1%	35	0.05	86

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	34.55	37.50	$36.03	8.2%	--	0.99	13
$175.00	Jul 24	29.65	32.55	$31.10	9.3%	--	0.98	38
$180.00	Jul 24	24.90	27.75	$26.33	10.8%	--	0.95	32
$185.00	Jul 24	20.25	23.10	$21.68	13.1%	--	0.92	24
$165.00	Aug 7	40.95	44.35	$42.65	8.0%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 24	30.40	33.65	$32.03	10.1%	--	1.00	18
$240.00	Jul 24	32.70	35.95	$34.33	9.5%	5	1.00	17
$245.00	Jul 24	37.75	41.10	$39.42	8.5%	2	1.00	7
$235.00	Jul 24	27.95	30.75	$29.35	9.5%	--	0.96	40
$232.50	Jul 24	25.50	28.75	$27.13	12.0%	--	0.93	90

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 4.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Aug 21	17.70	18.80	$18.25	6.0%	230	0.54	--
$240.00	Jul 24	0.20	0.23	$0.22	13.6%	200	0.03	1.8K
$207.50	Jul 24	5.00	6.00	$5.50	18.2%	188	0.47	110
$205.00	Jul 31	12.00	14.05	$13.03	15.7%	105	0.55	52
$215.00	Jul 24	2.63	3.40	$3.01	25.6%	67	0.30	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	13.80	15.20	$14.50	9.7%	1.0K	0.52	1.1K
$175.00	Jul 24	0.02	0.25	$0.14	164.3%	205	0.02	26
$190.00	Jul 24	1.07	1.52	$1.30	34.6%	137	0.15	229
$200.00	Jul 31	8.75	10.00	$9.38	13.3%	129	0.40	136
$180.00	Jul 24	0.08	0.70	$0.39	159.0%	119	0.05	120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 3.0%, max 10.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 24	Aug 28	80.1%	72.4%	10.7%	--	57
$227.50	Jul 24	Aug 21	81.4%	76.6%	6.2%	14	44
$175.00	Jul 24	Aug 28	77.3%	74.4%	3.9%	4	57
$240.00	Jul 24	Aug 28	78.0%	75.3%	3.6%	200	1.8K
$165.00	Aug 7	Aug 21	80.4%	77.8%	3.3%	--	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Aug 7	Aug 28	80.4%	74.1%	8.5%	3	32
$170.00	Jul 24	Aug 28	77.6%	72.5%	7.1%	4	66
$180.00	Jul 24	Aug 21	80.1%	76.3%	5.0%	152	300
$195.00	Jul 24	Aug 28	75.5%	72.9%	3.5%	45	136
$190.00	Jul 24	Aug 28	75.4%	72.9%	3.4%	149	237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 19.83, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 24	$0.12	$2.38	$0.12	19.83	$240.12
$235.00	$237.50	Jul 24	$0.13	$2.37	$0.13	18.23	$235.13
$235.00	$237.50	Jul 31	$0.21	$2.29	$0.21	10.90	$235.21
$235.00	$240.00	Aug 7	$0.43	$4.57	$0.43	10.63	$235.43
$232.50	$235.00	Jul 24	$0.27	$2.23	$0.27	8.26	$232.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 24	$0.18	$2.32	$0.18	12.89	$179.82
$177.50	$175.00	Jul 31	$0.18	$2.32	$0.18	12.89	$177.32
$185.00	$182.50	Jul 24	$0.22	$2.28	$0.22	10.36	$184.78
$175.00	$170.00	Aug 7	$0.47	$4.53	$0.47	9.64	$174.53
$190.00	$187.50	Jul 24	$0.33	$2.17	$0.33	6.58	$189.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 20.74, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 24	$4.77	$4.77	$0.23	20.74	$179.77
$180.00	$185.00	Jul 24	$4.65	$4.65	$0.35	13.29	$184.65
$185.00	$190.00	Jul 24	$4.23	$4.23	$0.77	5.49	$189.23
$190.00	$195.00	Jul 24	$4.15	$4.15	$0.85	4.88	$194.15
$175.00	$180.00	Aug 7	$4.12	$4.12	$0.88	4.68	$179.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 24	$2.35	$2.35	$0.15	15.67	$227.65
$222.50	$220.00	Jul 31	$2.35	$2.35	$0.15	15.67	$220.15
$240.00	$237.50	Jul 24	$2.30	$2.30	$0.20	11.50	$237.70
$225.00	$222.50	Jul 24	$2.27	$2.27	$0.23	9.87	$222.73
$227.50	$225.00	Jul 24	$2.23	$2.23	$0.27	8.26	$225.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.37, cheapest $0.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$1.50	80.4%	78.2%
$245.00	Jul 24	Jul 31	$2.11	75.7%	88.0%
$170.00	Jul 24	Aug 7	$2.69	77.6%	81.7%
$240.00	Jul 24	Jul 31	$2.81	78.0%	90.0%
$237.50	Jul 24	Jul 31	$3.25	75.1%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 7	Aug 14	$0.99	80.4%	78.2%
$170.00	Jul 24	Jul 31	$1.35	77.6%	87.5%
$175.00	Jul 24	Jul 31	$1.90	77.3%	86.6%
$177.50	Jul 24	Jul 31	$2.01	76.8%	83.7%
$240.00	Jul 24	Jul 31	$2.25	78.0%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.27% of stock, avg 15.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 24	$6.83	$6.03	$12.86	$192.14	$217.86	6.27%
$207.50	Jul 24	$5.50	$7.48	$12.98	$194.52	$220.48	6.33%
$200.00	Jul 24	$9.38	$3.83	$13.21	$186.79	$213.21	6.44%
$210.00	Jul 24	$4.50	$8.90	$13.40	$196.60	$223.40	6.53%
$212.50	Jul 24	$3.70	$10.70	$14.40	$198.10	$226.90	7.02%
$215.00	Jul 24	$3.01	$12.50	$15.51	$199.49	$230.51	7.56%
$195.00	Jul 24	$13.30	$2.37	$15.67	$179.33	$210.67	7.64%
$217.50	Jul 24	$2.41	$14.30	$16.71	$200.79	$234.21	8.15%
$220.00	Jul 24	$1.96	$15.78	$17.74	$202.26	$237.74	8.65%
$190.00	Jul 24	$17.45	$1.30	$18.75	$171.25	$208.75	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.33% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 24	$2.41	$2.37	$4.78	$190.22	$222.28
$215.00	$195.00	Jul 24	$3.01	$2.37	$5.38	$189.62	$220.38
$217.50	$197.50	Jul 24	$2.41	$3.00	$5.41	$192.09	$222.91
$215.00	$197.50	Jul 24	$3.01	$3.00	$6.01	$191.49	$221.01
$212.50	$195.00	Jul 24	$3.70	$2.37	$6.07	$188.93	$218.57
$217.50	$200.00	Jul 24	$2.41	$3.83	$6.24	$193.76	$223.74
$212.50	$197.50	Jul 24	$3.70	$3.00	$6.70	$190.80	$219.20
$215.00	$200.00	Jul 24	$3.01	$3.83	$6.84	$193.16	$221.84
$210.00	$195.00	Jul 24	$4.50	$2.37	$6.87	$188.13	$216.87
$217.50	$202.50	Jul 24	$2.41	$4.83	$7.24	$195.26	$224.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 40.67, avg credit $3.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	210/215	Aug 21	$4.88	$0.12	40.67	$190.12	$214.88
190/192	205/208	Jul 31	$2.40	$0.10	24.00	$190.10	$207.40
210/215	220/225	Aug 14	$4.80	$0.20	24.00	$210.20	$224.80
200/202	210/212	Jul 31	$2.39	$0.11	21.73	$200.11	$212.39
202/205	222/225	Jul 31	$2.38	$0.12	19.83	$202.62	$224.88
202/205	218/220	Jul 31	$2.37	$0.13	18.23	$202.63	$219.87
225/230	240/245	Aug 28	$4.74	$0.26	18.23	$225.26	$244.74
190/195	200/205	Aug 28	$4.70	$0.30	15.67	$190.30	$204.70
200/202	205/208	Jul 24	$2.33	$0.17	13.71	$200.17	$207.33
202/205	208/210	Jul 31	$2.33	$0.17	13.71	$202.67	$209.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 24	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Jul 24	$0.12	$4.88	40.67
$170.00	$175.00	$180.00	Jul 24	$0.16	$4.84	30.25
$212.50	$215.00	$217.50	Jul 24	$0.09	$2.41	26.78
$210.00	$212.50	$215.00	Jul 24	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Aug 21	$0.17	$9.83	57.82
$192.50	$195.00	$197.50	Jul 24	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.12	$4.88	40.67
$210.00	$215.00	$220.00	Aug 14	$0.13	$4.87	37.46
$190.00	$192.50	$195.00	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. 62 found (best net $-1.31, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$207.50	1:2	Aug 7	-$1.31	$21.19
$165.00	$190.00	1:2	Aug 21	-$10.33	$14.67
$180.00	$200.00	1:2	Aug 28	-$11.15	$8.85
$230.00	$240.00	1:2	Aug 14	-$3.99	$6.01
$240.00	$245.00	1:2	Jul 31	-$1.39	$3.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Aug 14	-$0.97	$9.03
$200.00	$190.00	1:2	Aug 14	-$4.28	$5.72
$170.00	$165.00	1:2	Aug 7	-$0.83	$4.17
$180.00	$175.00	1:2	Aug 7	-$1.76	$3.24
$185.00	$180.00	1:2	Jul 31	-$1.86	$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 8.63%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Aug 21	$17.70	0.54	1.2%	8.63%	9.82%	230	--
$210.00	Aug 28	$17.55	0.52	2.4%	8.56%	10.97%	--	15
$210.00	Aug 21	$16.35	0.52	2.4%	7.97%	10.38%	1	30
$215.00	Aug 28	$15.25	0.48	4.8%	7.44%	12.28%	--	22
$215.00	Aug 21	$14.65	0.48	4.8%	7.14%	11.99%	13	--
$210.00	Aug 14	$14.45	0.51	2.4%	7.05%	9.46%	--	10
$220.00	Aug 28	$14.20	0.45	7.3%	6.92%	14.21%	--	23
$207.50	Aug 7	$13.20	0.53	1.2%	6.44%	7.63%	2	--
$220.00	Aug 21	$12.55	0.44	7.3%	6.12%	13.41%	4	347
$225.00	Aug 28	$12.35	0.41	9.7%	6.02%	15.75%	--	15

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 20,383

Total Puts 6,367

Put/Call Ratio 0.31

Net Difference 14,016

Prior's Put/Call Breakdown

Total Calls 10,994

Total Puts 6,761

Put/Call Ratio 0.61

Net Difference 4,233

Prior 7-Day Put/Call Summary

Total Calls 64,688

Total Puts 43,906

Average Put/Call Ratio 0.92

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