FSLR - Options Database

FSLR

FIRST SOLAR INC

$202.82 -1.51%

$203.84 (+0.50%)🌙

as of 07/25 01:42 AM

(7/23 18:04) ◀

Friday, July 24, 2026 (1:42am)

▶ (7/27 15:05)

◀ 7/24 01:42 ▶

Option Volume

Detail

ℹ

Current (07/25) 9,619

Calls: 6,409 (67%)

Puts: 3,210 (33%)

Prior (07/23) 8,756

Calls: 4,137 (47%)

Puts: 4,619 (53%)

Current vs Prior +9.86%

Calls: +54.92% (Calls)

Puts: -30.50% (Puts)

Prior 7-Day Total 109,311

Calls: 66,694 (61%)

Puts: 42,617 (39%)

Prior 7-Day Average 18,218

Calls: 9,527 (61%)

Puts: 6,088 (39%)

Current vs Prior 7-Day Avg -47.20%

Calls: -32.73%

Puts: -47.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $7.79M

Calls: $4.36M (56%)

Puts: $3.43M (44%)

Prior (07/23) $14.19M

Calls: $4.40M (31%)

Puts: $9.79M (69%)

Current vs Prior -45.10%

Calls: -0.90%

Puts: -64.98%

Prior 7-Day Total $117.28M

Calls: $50.51M (43%)

Puts: $66.77M (57%)

Prior 7-Day Average $19.55M

Calls: $7.22M (43%)

Puts: $9.54M (57%)

Current vs Prior 7-Day Avg -60.15%

Calls: -39.55%

Puts: -64.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.50

Prior (07/23) 1.12

Current vs Prior -55.14%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -31.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 170,784

Calls: 111,842 (65%)

Puts: 58,942 (35%)

Prior (07/23) 560,173

Calls: 361,364 (65%)

Puts: 198,809 (35%)

Current vs Prior -69.51%

Prior 7-Day Total 2,988,085

Calls: 1,939,097 (65%)

Puts: 1,048,988 (35%)

Prior 7-Day Average 498,014

Calls: 323,182 (65%)

Puts: 174,831 (35%)

Current vs Prior 7-Day Avg -65.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.90% | 13.80%17.96% | 25.76%

Prior 3.84% | 11.65%18.43% | 25.68%

Current vs Prior +184.15% | +18.46%-2.56% | +0.32%

Prior 7-Day Avg 5.54% | 11.58%13.27% | 23.91%

Current vs 7-Day Avg +96.75% | +19.16%+35.29% | +7.73%

Prior 7-Day Eod 3.84% | 11.65%18.43% | 25.68%

Current vs 7-Day Eod +184.15% | +18.46%-2.56% | +0.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Prior 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.92% | 12.40%

Calls: 20.46% | 14.32%

Puts: 37.37% | 10.47%

Current vs 7-Day Avg -42.00% | -32.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50. P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (111,842 calls vs 58,942 puts) suggests bullish positioning. Declining open interest (down 70%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

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 26 of results (avg 8.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	40.15	43.15	$41.65	7.2%	10	0.85	10
$170.00	Sep 4	38.80	42.00	$40.40	7.9%	2	0.79	--
$202.50	Aug 21	17.40	18.90	$18.15	8.3%	23	0.54	--
$207.50	Aug 21	15.85	17.25	$16.55	8.5%	8	0.50	110
$165.00	Jul 24	35.85	39.10	$37.48	8.7%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 21	22.75	23.70	$23.23	4.1%	16	0.54	65
$240.00	Aug 21	42.30	44.60	$43.45	5.3%	8	0.74	702
$220.00	Aug 21	27.10	28.65	$27.88	5.6%	4	0.59	1.2K
$185.00	Aug 21	9.35	10.00	$9.68	6.7%	9	0.30	281
$200.00	Aug 21	15.55	16.75	$16.15	7.4%	11	0.44	761

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. 64 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	1.10	3.85	$2.48	110.9%	47	1.00	25
$165.00	Jul 24	35.85	39.10	$37.48	8.7%	2	0.91	--
$165.00	Aug 21	40.15	43.15	$41.65	7.2%	10	0.85	10
$180.00	Jul 31	24.20	26.90	$25.55	10.6%	1	0.83	--
$197.50	Jul 24	3.35	6.65	$5.00	66.0%	1	0.83	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 24	18.55	21.70	$20.13	15.6%	3	0.99	--
$217.50	Jul 24	13.60	16.35	$14.98	18.4%	2	0.99	--
$225.00	Jul 24	21.05	24.15	$22.60	13.7%	17	0.99	45
$210.00	Jul 24	6.25	9.15	$7.70	37.7%	62	0.96	215
$220.00	Jul 24	15.85	19.20	$17.52	19.1%	37	0.95	304

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 6.2K, top 723)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	6.55	8.00	$7.28	19.9%	723	0.42	197
$220.00	Jul 24	0.01	0.42	$0.22	186.4%	655	0.05	826
$205.00	Jul 24	0.00	0.33	$0.17	194.1%	294	0.15	91
$217.50	Jul 31	4.55	5.70	$5.13	22.4%	276	0.32	2.0K
$207.50	Jul 24	0.00	0.42	$0.21	200.0%	245	0.11	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	0.00	0.02	$0.01	200.0%	484	0.02	287
$202.50	Jul 24	0.00	1.14	$0.57	200.0%	391	0.45	116
$205.00	Jul 24	1.52	4.00	$2.76	89.9%	210	0.85	218
$212.50	Jul 24	8.10	11.65	$9.88	35.9%	90	0.91	171
$180.00	Jul 31	2.15	2.60	$2.38	18.9%	79	0.16	115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 628.1%, max 2545.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 24	Aug 21	1984.6%	76.6%	2490.2%	12	10
$230.00	Jul 24	Aug 28	1168.7%	76.6%	1425.7%	39	395
$237.50	Jul 24	Jul 31	1559.3%	104.7%	1389.8%	7	207
$240.00	Jul 24	Sep 4	749.1%	76.2%	882.7%	30	1.8K
$235.00	Jul 24	Aug 28	664.1%	79.8%	732.0%	60	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 24	Aug 28	1984.6%	75.0%	2545.3%	7	12
$170.00	Jul 24	Aug 21	1520.3%	76.8%	1879.7%	4	37
$232.50	Jul 24	Aug 7	1405.7%	83.7%	1578.7%	3	28
$237.50	Jul 24	Jul 31	1559.3%	104.7%	1389.8%	16	--
$187.50	Jul 24	Aug 21	973.8%	79.7%	1121.9%	7	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 17.52, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 21	$0.14	$2.36	$0.14	16.86	$222.64
$207.50	$210.00	Jul 24	$0.15	$2.35	$0.15	15.67	$207.65
$212.50	$215.00	Aug 21	$0.17	$2.33	$0.17	13.71	$212.67
$220.00	$222.50	Jul 31	$0.20	$2.30	$0.20	11.50	$220.20
$220.00	$222.50	Jul 24	$0.21	$2.29	$0.21	10.90	$220.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 24	$0.27	$4.73	$0.27	17.52	$184.73
$172.50	$170.00	Jul 31	$0.19	$2.31	$0.19	12.16	$172.31
$170.00	$165.00	Aug 7	$0.38	$4.62	$0.38	12.16	$169.62
$185.00	$182.50	Jul 31	$0.23	$2.27	$0.23	9.87	$184.77
$205.00	$202.50	Aug 21	$0.27	$2.23	$0.27	8.26	$204.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.07	$4.07	$0.93	4.38	$184.07
$200.00	$202.50	Aug 21	$2.00	$2.00	$0.50	4.00	$202.00
$200.00	$202.50	Jul 24	$1.87	$1.87	$0.63	2.97	$201.87
$165.00	$170.00	Aug 21	$3.65	$3.65	$1.35	2.70	$168.65
$220.00	$222.50	Aug 21	$1.76	$1.76	$0.74	2.38	$221.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.25	$2.25	$0.25	9.00	$222.75
$232.50	$230.00	Jul 31	$2.23	$2.23	$0.27	8.26	$230.27
$207.50	$205.00	Jul 24	$2.21	$2.21	$0.29	7.62	$205.29
$205.00	$202.50	Jul 24	$2.19	$2.19	$0.31	7.06	$202.81
$237.50	$232.50	Jul 31	$4.37	$4.37	$0.63	6.94	$233.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $5.21, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 24	Jul 31	$1.10	1559.3%	104.7%
$240.00	Jul 24	Jul 31	$1.23	749.1%	93.0%
$235.00	Jul 24	Jul 31	$1.36	664.1%	86.9%
$230.00	Jul 24	Jul 31	$1.73	1168.7%	93.1%
$227.50	Jul 31	Aug 7	$2.21	93.7%	85.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.60	1520.3%	99.3%
$237.50	Jul 24	Jul 31	$1.50	1559.3%	104.7%
$175.00	Jul 24	Jul 31	$1.64	859.8%	96.5%
$232.50	Jul 24	Jul 31	$2.05	1405.7%	97.2%
$180.00	Jul 24	Jul 31	$2.37	550.4%	93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.58% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 24	$0.61	$0.57	$1.18	$201.32	$203.68	0.58%
$200.00	Jul 24	$2.48	$0.01	$2.49	$197.51	$202.49	1.23%
$205.00	Jul 24	$0.17	$2.76	$2.93	$202.07	$207.93	1.44%
$207.50	Jul 24	$0.21	$4.97	$5.18	$202.32	$212.68	2.55%
$197.50	Jul 24	$5.00	$0.53	$5.53	$191.97	$203.03	2.73%
$210.00	Jul 24	$0.06	$7.70	$7.76	$202.24	$217.76	3.83%
$212.50	Jul 24	$0.28	$9.88	$10.16	$202.34	$222.66	5.01%
$215.00	Jul 24	$0.41	$12.30	$12.71	$202.29	$227.71	6.27%
$217.50	Jul 24	$0.01	$14.98	$14.99	$202.51	$232.49	7.39%
$220.00	Jul 24	$0.22	$17.52	$17.74	$202.26	$237.74	8.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.35% of stock, avg 9.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.50	Jul 24	$0.17	$0.53	$0.70	$196.80	$205.70
$205.00	$202.50	Jul 24	$0.17	$0.57	$0.74	$201.76	$205.74
$207.50	$197.50	Jul 24	$0.21	$0.53	$0.74	$196.76	$208.24
$207.50	$202.50	Jul 24	$0.21	$0.57	$0.78	$201.72	$208.28
$212.50	$197.50	Jul 24	$0.28	$0.53	$0.81	$196.69	$213.31
$212.50	$202.50	Jul 24	$0.28	$0.57	$0.85	$201.65	$213.35
$215.00	$197.50	Jul 24	$0.41	$0.53	$0.94	$196.56	$215.94
$215.00	$202.50	Jul 24	$0.41	$0.57	$0.98	$201.52	$215.98
$205.00	$195.00	Jul 24	$0.17	$1.07	$1.24	$193.76	$206.24
$205.00	$192.50	Jul 24	$0.17	$1.07	$1.24	$191.26	$206.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 24.00, avg credit $3.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
202/205	220/222	Jul 24	$2.40	$0.10	24.00	$202.60	$222.40
190/192	200/202	Jul 24	$2.39	$0.11	21.73	$190.11	$202.39
210/212	220/222	Jul 24	$2.39	$0.11	21.73	$210.11	$222.39
180/182	202/205	Jul 31	$2.39	$0.11	21.73	$180.11	$204.89
175/178	180/185	Jul 31	$4.71	$0.29	16.24	$172.79	$184.71
198/200	208/210	Aug 21	$2.35	$0.15	15.67	$197.65	$209.85
165/170	180/185	Jul 31	$4.69	$0.31	15.13	$165.31	$184.69
202/205	208/210	Jul 24	$2.34	$0.16	14.62	$202.66	$209.84
188/190	205/208	Aug 21	$2.34	$0.16	14.62	$187.66	$207.34
185/188	208/210	Jul 31	$2.33	$0.17	13.71	$185.17	$209.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$197.50	$200.00	$202.50	Aug 7	$0.06	$2.44	40.67
$200.00	$205.00	$210.00	Aug 28	$0.18	$4.82	26.78
$185.00	$195.00	$205.00	Sep 4	$0.53	$9.47	17.87
$230.00	$235.00	$240.00	Aug 14	$0.34	$4.66	13.71
$220.00	$222.50	$225.00	Jul 24	$0.23	$2.27	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 31	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Jul 24	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Aug 21	$0.17	$4.83	28.41
$210.00	$212.50	$215.00	Jul 31	$0.09	$2.41	26.78
$170.00	$172.50	$175.00	Jul 31	$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. 69 found (best net $-5.00, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$197.50	1:2	Aug 21	-$5.00	$22.50
$215.00	$230.00	1:2	Aug 14	-$1.48	$13.52
$185.00	$197.50	1:2	Jul 31	-$5.68	$6.82
$227.50	$235.00	1:2	Aug 7	-$3.05	$4.45
$225.00	$230.00	1:2	Jul 24	-$1.27	$3.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Aug 28	-$0.10	$14.90
$200.00	$185.00	1:2	Sep 4	-$4.45	$10.55
$180.00	$170.00	1:2	Aug 7	-$0.39	$9.61
$220.00	$205.00	1:2	Aug 14	-$7.02	$7.98
$195.00	$185.00	1:2	Aug 7	-$2.28	$7.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 9.12%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$18.50	0.53	1.1%	9.12%	10.20%	8	--
$205.00	Aug 28	$16.80	0.53	1.1%	8.28%	9.36%	10	--
$205.00	Aug 21	$15.85	0.52	1.1%	7.81%	8.89%	35	27
$207.50	Aug 21	$15.85	0.50	2.3%	7.81%	10.12%	8	110
$210.00	Aug 28	$14.70	0.49	3.5%	7.25%	10.79%	2	153
$210.00	Aug 21	$14.25	0.48	3.5%	7.03%	10.57%	22	53
$205.00	Aug 14	$13.90	0.52	1.1%	6.85%	7.93%	15	12
$215.00	Aug 21	$12.95	0.44	6.0%	6.38%	12.39%	16	88
$215.00	Aug 28	$12.80	0.45	6.0%	6.31%	12.32%	2	22
$212.50	Aug 21	$12.45	0.45	4.8%	6.14%	10.91%	18	226

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 6,409

Total Puts 3,210

Put/Call Ratio 0.50

Net Difference 3,199

Prior's Put/Call Breakdown

Total Calls 4,137

Total Puts 4,619

Put/Call Ratio 1.12

Net Difference -482

Prior 7-Day Put/Call Summary

Total Calls 66,694

Total Puts 42,617

Average Put/Call Ratio 0.73

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