FSLR - Options Database

FSLR

FIRST SOLAR INC

$209.48 +1.66%

(7/21 18:04) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:15)

◀ 7/22 15:06 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 12,410

Calls: 8,713 (70%)

Puts: 3,697 (30%)

Prior (07/21) 21,063

Calls: 9,261 (44%)

Puts: 11,802 (56%)

Current vs Prior -41.08%

Calls: -5.92% (Calls)

Puts: -68.67% (Puts)

Prior 7-Day Total 103,817

Calls: 71,913 (69%)

Puts: 31,904 (31%)

Prior 7-Day Average 14,831

Calls: 10,273 (69%)

Puts: 4,557 (31%)

Current vs Prior 7-Day Avg -16.32%

Calls: -15.19%

Puts: -18.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $11.26M

Calls: $8.61M (77%)

Puts: $2.64M (23%)

Prior (07/21) $37.69M

Calls: $6.58M (17%)

Puts: $31.11M (83%)

Current vs Prior -70.14%

Calls: +30.84%

Puts: -91.51%

Prior 7-Day Total $91.63M

Calls: $54.44M (59%)

Puts: $37.18M (41%)

Prior 7-Day Average $13.09M

Calls: $7.78M (59%)

Puts: $5.31M (41%)

Current vs Prior 7-Day Avg -14.00%

Calls: +10.76%

Puts: -50.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.42

Prior (07/21) 1.27

Current vs Prior -66.70%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -14.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 553,709

Calls: 354,912 (64%)

Puts: 198,797 (36%)

Prior (07/21) 546,043

Calls: 347,694 (64%)

Puts: 198,349 (36%)

Current vs Prior +1.40%

Prior 7-Day Total 4,065,489

Calls: 2,621,066 (64%)

Puts: 1,444,423 (36%)

Prior 7-Day Average 580,784

Calls: 374,438 (64%)

Puts: 206,346 (36%)

Current vs Prior 7-Day Avg -4.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.00% | 11.96%18.75% | 25.54%

Prior 6.98% | 12.61%18.89% | 25.30%

Current vs Prior -28.31% | -5.18%-0.75% | +0.97%

Prior 7-Day Avg 4.48% | 9.02%7.02% | 21.85%

Current vs 7-Day Avg +11.77% | +32.54%+167.15% | +16.92%

Prior 7-Day Eod 6.98% | 12.61%18.74% | 25.57%

Current vs 7-Day Eod -28.31% | -5.18%+0.02% | -0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Prior 12.45% | 15.86%

Calls: 9.52% | 15.73%

Puts: 15.37% | 15.98%

Current vs Prior +34.70% | -47.41%

Prior 7-Day Avg 36.28% | 12.73%

Calls: 31.58% | 13.09%

Puts: 40.99% | 12.35%

Current vs 7-Day Avg -53.78% | -34.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($8.61M) vs puts ($2.64M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (8,713 calls vs 3,697 puts).

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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 7.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	12.70	13.25	$12.98	4.2%	2	0.42	1
$235.00	Aug 21	9.65	10.25	$9.95	6.0%	3	0.35	94
$205.00	Aug 21	20.55	21.85	$21.20	6.1%	2	0.59	23
$220.00	Aug 21	14.50	15.45	$14.98	6.3%	7	0.47	356
$170.00	Jul 24	38.50	41.20	$39.85	6.8%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 14	22.25	23.05	$22.65	3.5%	2	0.55	11
$205.00	Aug 21	15.90	16.60	$16.25	4.3%	11	0.41	2
$200.00	Aug 21	13.55	14.15	$13.85	4.3%	1	0.37	742
$207.50	Aug 21	17.15	17.95	$17.55	4.6%	1	0.44	15
$215.00	Aug 14	19.25	20.15	$19.70	4.6%	16	0.51	32

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. 81 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	32.65	36.20	$34.42	10.3%	--	0.99	38
$180.00	Jul 24	28.35	31.20	$29.78	9.6%	2	0.98	32
$185.00	Jul 24	23.55	26.30	$24.93	11.0%	--	0.97	34
$190.00	Jul 24	18.55	21.45	$20.00	14.5%	2	0.94	17
$170.00	Jul 24	38.50	41.20	$39.85	6.8%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	28.95	31.90	$30.42	9.7%	1	1.00	12
$235.00	Jul 24	24.00	27.05	$25.53	11.9%	--	0.94	40
$230.00	Jul 24	19.35	22.45	$20.90	14.8%	1	0.91	1.9K
$245.00	Jul 24	33.90	36.95	$35.42	8.6%	1	0.91	5
$227.50	Jul 24	16.70	19.65	$18.17	16.2%	1	0.90	20

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 2.7K, top 227)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	2.16	3.10	$2.63	35.7%	227	0.34	183
$220.00	Aug 14	12.25	13.30	$12.78	8.2%	171	0.45	27
$240.00	Jul 24	0.01	0.12	$0.07	157.1%	111	0.01	1.9K
$220.00	Jul 24	1.30	1.45	$1.38	10.9%	105	0.21	798
$210.00	Jul 24	4.00	4.85	$4.43	19.2%	93	0.50	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 31	5.20	6.10	$5.65	15.9%	102	0.28	43
$215.00	Jul 31	13.90	15.95	$14.93	13.7%	99	0.54	20
$202.50	Jul 31	8.10	9.10	$8.60	11.6%	79	0.38	39
$210.00	Jul 24	4.40	5.25	$4.83	17.6%	50	0.51	222
$215.00	Jul 24	7.25	8.50	$7.88	15.9%	44	0.66	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 29.9%, max 175.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 7	201.1%	89.3%	125.2%	--	92
$245.00	Jul 24	Aug 28	141.5%	76.4%	85.4%	1	212
$232.50	Jul 24	Aug 21	110.6%	79.8%	38.5%	1	59
$180.00	Jul 24	Aug 28	100.2%	73.4%	36.6%	2	57
$237.50	Jul 24	Jul 31	122.9%	94.1%	30.6%	2	210

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 28	201.1%	72.9%	175.9%	--	68
$245.00	Jul 24	Jul 31	141.5%	95.8%	47.7%	12	20
$180.00	Jul 24	Aug 21	100.2%	78.8%	27.1%	19	464
$175.00	Jul 24	Aug 21	99.1%	78.5%	26.2%	17	970
$232.50	Jul 24	Jul 31	110.6%	93.9%	17.8%	20	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 15.67, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 24	$0.15	$2.35	$0.15	15.67	$225.15
$240.00	$245.00	Jul 31	$0.30	$4.70	$0.30	15.67	$240.30
$222.50	$225.00	Jul 24	$0.18	$2.32	$0.18	12.89	$222.68
$240.00	$245.00	Aug 7	$0.57	$4.43	$0.57	7.77	$240.57
$245.00	$250.00	Aug 21	$0.65	$4.35	$0.65	6.69	$245.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 24	$0.19	$2.31	$0.19	12.16	$189.81
$175.00	$170.00	Jul 31	$0.50	$4.50	$0.50	9.00	$174.50
$197.50	$195.00	Jul 24	$0.29	$2.21	$0.29	7.62	$197.21
$195.00	$192.50	Jul 24	$0.30	$2.20	$0.30	7.33	$194.70
$180.00	$175.00	Jul 31	$0.67	$4.33	$0.67	6.46	$179.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 32.33, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 24	$4.85	$4.85	$0.15	32.33	$184.85
$190.00	$195.00	Jul 24	$4.77	$4.77	$0.23	20.74	$194.77
$175.00	$180.00	Jul 24	$4.64	$4.64	$0.36	12.89	$179.64
$195.00	$200.00	Jul 24	$4.48	$4.48	$0.52	8.62	$199.48
$170.00	$175.00	Aug 7	$4.25	$4.25	$0.75	5.67	$174.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 24	$2.35	$2.35	$0.15	15.67	$222.65
$245.00	$240.00	Jul 31	$4.55	$4.55	$0.45	10.11	$240.45
$235.00	$232.50	Jul 24	$2.15	$2.15	$0.35	6.14	$232.85
$250.00	$245.00	Jul 31	$4.28	$4.28	$0.72	5.94	$245.72
$222.50	$220.00	Jul 24	$2.10	$2.10	$0.40	5.25	$220.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $5.06, cheapest $1.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 24	Jul 31	$1.55	99.3%	89.2%
$170.00	Jul 24	Aug 7	$1.90	201.1%	89.3%
$245.00	Jul 24	Jul 31	$1.90	141.5%	95.8%
$180.00	Jul 24	Jul 31	$2.32	100.2%	92.6%
$237.50	Jul 24	Jul 31	$2.83	122.9%	94.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 24	Jul 31	$1.46	99.1%	93.4%
$245.00	Jul 24	Jul 31	$1.98	141.5%	95.8%
$180.00	Jul 24	Jul 31	$2.05	100.2%	92.6%
$240.00	Jul 24	Jul 31	$2.43	81.9%	91.0%
$185.00	Jul 24	Jul 31	$2.98	88.9%	92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.42% of stock, avg 14.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 24	$4.43	$4.83	$9.26	$200.74	$219.26	4.42%
$207.50	Jul 24	$5.65	$3.70	$9.35	$198.15	$216.85	4.46%
$212.50	Jul 24	$3.28	$6.28	$9.56	$202.94	$222.06	4.56%
$205.00	Jul 24	$7.18	$2.76	$9.94	$195.06	$214.94	4.75%
$215.00	Jul 24	$2.63	$7.88	$10.51	$204.49	$225.51	5.02%
$202.50	Jul 24	$9.10	$1.98	$11.08	$191.42	$213.58	5.29%
$217.50	Jul 24	$1.81	$9.65	$11.46	$206.04	$228.96	5.47%
$200.00	Jul 24	$10.75	$1.40	$12.15	$187.85	$212.15	5.80%
$220.00	Jul 24	$1.38	$11.65	$13.03	$206.97	$233.03	6.22%
$222.50	Jul 24	$0.89	$13.75	$14.64	$207.86	$237.14	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.12% of stock, avg 10.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Jul 24	$1.38	$0.96	$2.34	$195.16	$222.34
$217.50	$197.50	Jul 24	$1.81	$0.96	$2.77	$194.73	$220.27
$220.00	$200.00	Jul 24	$1.38	$1.40	$2.78	$197.22	$222.78
$217.50	$200.00	Jul 24	$1.81	$1.40	$3.21	$196.79	$220.71
$220.00	$202.50	Jul 24	$1.38	$1.98	$3.36	$199.14	$223.36
$215.00	$197.50	Jul 24	$2.63	$0.96	$3.59	$193.91	$218.59
$217.50	$202.50	Jul 24	$1.81	$1.98	$3.79	$198.71	$221.29
$215.00	$200.00	Jul 24	$2.63	$1.40	$4.03	$195.97	$219.03
$220.00	$205.00	Jul 24	$1.38	$2.76	$4.14	$200.86	$224.14
$212.50	$197.50	Jul 24	$3.28	$0.96	$4.24	$193.26	$216.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 37.46, avg credit $3.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	220/225	Aug 14	$4.87	$0.13	37.46	$210.13	$224.87
185/190	200/205	Aug 21	$4.87	$0.13	37.46	$185.13	$204.87
200/205	210/215	Aug 14	$4.79	$0.21	22.81	$200.21	$214.79
180/182	205/208	Jul 31	$2.38	$0.12	19.83	$180.12	$207.38
205/210	215/220	Aug 28	$4.76	$0.24	19.83	$205.24	$219.76
180/185	200/205	Aug 21	$4.75	$0.25	19.00	$180.25	$204.75
198/200	202/205	Jul 24	$2.36	$0.14	16.86	$197.64	$204.86
210/215	245/250	Aug 14	$4.70	$0.30	15.67	$210.30	$249.70
202/205	210/212	Aug 21	$2.35	$0.15	15.67	$202.65	$212.35
175/180	200/205	Aug 14	$4.68	$0.32	14.63	$175.32	$204.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 28	$0.10	$4.90	49.00
$207.50	$210.00	$212.50	Jul 24	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Jul 24	$0.16	$4.84	30.25
$170.00	$175.00	$180.00	Aug 7	$0.17	$4.83	28.41
$210.00	$212.50	$215.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 31	$0.09	$4.91	54.56
$235.00	$237.50	$240.00	Jul 24	$0.05	$2.45	49.00
$230.00	$240.00	$250.00	Aug 21	$0.23	$9.77	42.48
$195.00	$200.00	$205.00	Aug 7	$0.12	$4.88	40.67
$200.00	$205.00	$210.00	Aug 14	$0.12	$4.88	40.67

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 $-4.08, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$205.00	1:2	Aug 7	-$4.08	$15.92
$230.00	$240.00	1:2	Aug 14	-$3.60	$6.40
$180.00	$200.00	1:2	Aug 28	-$13.82	$6.18
$245.00	$250.00	1:2	Jul 31	-$0.55	$4.45
$245.00	$250.00	1:2	Aug 7	-$2.05	$2.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$180.00	1:2	Jul 24	-$0.08	$4.92
$175.00	$170.00	1:2	Jul 31	-$0.50	$4.50
$180.00	$175.00	1:2	Jul 31	-$0.83	$4.17
$180.00	$175.00	1:2	Aug 14	-$1.07	$3.93
$180.00	$175.00	1:2	Aug 7	-$1.47	$3.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.33%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$19.55	0.55	0.2%	9.33%	9.58%	--	153
$210.00	Aug 21	$18.55	0.55	0.2%	8.86%	9.10%	6	49
$215.00	Aug 28	$17.20	0.51	2.6%	8.21%	10.85%	1	22
$212.50	Aug 21	$17.05	0.53	1.4%	8.14%	9.58%	--	230
$210.00	Aug 14	$16.20	0.54	0.2%	7.73%	7.98%	3	14
$215.00	Aug 21	$15.70	0.51	2.6%	7.49%	10.13%	10	100
$220.00	Aug 28	$15.30	0.47	5.0%	7.30%	12.33%	--	74
$217.50	Aug 21	$15.00	0.49	3.8%	7.16%	10.99%	1	11
$220.00	Aug 21	$14.50	0.47	5.0%	6.92%	11.94%	7	356
$215.00	Aug 14	$13.95	0.49	2.6%	6.66%	9.29%	2	2

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 8,713

Total Puts 3,697

Put/Call Ratio 0.42

Net Difference 5,016

Prior's Put/Call Breakdown

Total Calls 9,261

Total Puts 11,802

Put/Call Ratio 1.27

Net Difference -2,541

Prior 7-Day Put/Call Summary

Total Calls 71,913

Total Puts 31,904

Average Put/Call Ratio 0.50

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