FSLR - Options Database

FSLR

FIRST SOLAR INC

$205.92 -1.41%

$205.90 (-0.01%)🌙

as of 07/23 04:12 PM

(7/22 18:15) ◀

Thursday, July 23, 2026 (4:10pm)

▶ (7/23 18:04)

◀ 7/23 16:12 ▶

Option Volume

Detail

ℹ

Current (07/23 4:10pm) 8,756

Calls: 4,137 (47%)

Puts: 4,619 (53%)

Prior (07/22) 12,410

Calls: 8,713 (70%)

Puts: 3,697 (30%)

Current vs Prior -29.44%

Calls: -52.52% (Calls)

Puts: +24.94% (Puts)

Prior 7-Day Total 114,834

Calls: 74,185 (65%)

Puts: 40,649 (35%)

Prior 7-Day Average 16,404

Calls: 10,597 (65%)

Puts: 5,807 (35%)

Current vs Prior 7-Day Avg -46.63%

Calls: -60.96%

Puts: -20.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 4:10pm) $14.19M

Calls: $4.40M (31%)

Puts: $9.79M (69%)

Prior (07/22) $11.26M

Calls: $8.61M (77%)

Puts: $2.64M (23%)

Current vs Prior +26.05%

Calls: -48.91%

Puts: +270.51%

Prior 7-Day Total $122.54M

Calls: $56.86M (46%)

Puts: $65.68M (54%)

Prior 7-Day Average $17.51M

Calls: $8.12M (46%)

Puts: $9.38M (54%)

Current vs Prior 7-Day Avg -18.95%

Calls: -45.81%

Puts: +4.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:10pm) 1.12

Prior (07/22) 0.42

Current vs Prior +163.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +81.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 4:10pm) 560,173

Calls: 361,364 (65%)

Puts: 198,809 (35%)

Prior (07/22) 553,709

Calls: 354,912 (64%)

Puts: 198,797 (36%)

Current vs Prior +1.17%

Prior 7-Day Total 4,019,367

Calls: 2,589,085 (64%)

Puts: 1,430,282 (36%)

Prior 7-Day Average 574,195

Calls: 369,869 (64%)

Puts: 204,326 (36%)

Current vs Prior 7-Day Avg -2.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 11.65%18.43% | 25.68%

Prior 6.00% | 12.35%18.49% | 25.38%

Current vs Prior -36.05% | -5.71%-0.33% | +1.16%

Prior 7-Day Avg 5.11% | 9.72%8.60% | 22.40%

Current vs 7-Day Avg -24.93% | +19.75%+114.38% | +14.66%

Prior 7-Day Eod 6.00% | 12.35%18.30% | 25.17%

Current vs 7-Day Eod -36.05% | -5.71%+0.69% | +2.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.77% | 8.34%

Calls: 15.93% | 10.12%

Puts: 17.60% | 6.56%

Prior 16.09% | 17.79%

Calls: 14.01% | 20.66%

Puts: 18.18% | 14.92%

Current vs Prior +4.23% | -53.12%

Prior 7-Day Avg 26.40% | 13.33%

Calls: 19.59% | 14.31%

Puts: 33.20% | 12.35%

Current vs 7-Day Avg -36.47% | -37.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($9.79M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 163% - increased hedging/bearish positioning. Call-heavy open interest (361,364 calls vs 198,809 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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 19 of results (avg 8.6%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	43.25	46.30	$44.78	6.8%	--	0.86	10
$165.00	Aug 14	41.75	45.10	$43.43	7.7%	2	0.88	83
$215.00	Aug 21	14.50	15.70	$15.10	7.9%	55	0.47	102
$165.00	Aug 7	40.70	44.25	$42.48	8.4%	--	0.89	14
$170.00	Jul 24	34.00	37.10	$35.55	8.7%	--	0.93	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	43.55	46.65	$45.10	6.9%	1	0.73	1
$240.00	Aug 21	39.60	42.70	$41.15	7.5%	1	0.71	702
$245.00	Jul 31	39.25	42.35	$40.80	7.6%	2	0.85	26
$195.00	Aug 21	12.50	13.50	$13.00	7.7%	41	0.36	299
$245.00	Aug 14	42.00	45.55	$43.78	8.1%	1	0.78	3

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. 89 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	29.05	32.10	$30.58	10.0%	--	1.00	38
$185.00	Jul 24	19.05	22.05	$20.55	14.6%	--	0.98	34
$170.00	Jul 24	34.00	37.10	$35.55	8.7%	--	0.93	13
$190.00	Jul 24	14.15	17.15	$15.65	19.2%	--	0.92	16
$180.00	Jul 24	24.10	27.05	$25.58	11.5%	--	0.90	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	23.00	26.10	$24.55	12.6%	3	1.00	1.9K
$235.00	Jul 24	28.05	31.05	$29.55	10.2%	61	1.00	40
$222.50	Jul 24	15.70	18.70	$17.20	17.4%	1	0.94	39
$220.00	Jul 24	12.80	16.25	$14.53	23.7%	20	0.93	309
$217.50	Jul 24	10.90	14.00	$12.45	24.9%	18	0.90	39

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 3.2K, top 196)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	0.08	1.22	$0.65	175.4%	196	0.15	266
$210.00	Jul 31	8.60	10.80	$9.70	22.7%	120	0.47	175
$212.50	Aug 21	14.00	17.35	$15.68	21.4%	100	0.49	230
$212.50	Jul 24	0.40	1.20	$0.80	100.0%	88	0.20	77
$207.50	Jul 24	0.45	3.70	$2.08	156.2%	85	0.42	325

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	19.10	21.30	$20.20	10.9%	127	0.49	559
$190.00	Jul 24	0.10	0.92	$0.51	160.8%	111	0.09	389
$190.00	Aug 21	9.40	11.30	$10.35	18.4%	90	0.32	2.8K
$232.50	Jul 24	25.70	28.60	$27.15	10.7%	87	0.88	90
$200.00	Jul 24	0.93	1.98	$1.46	71.9%	77	0.25	301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 66.8%, max 274.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 24	Aug 28	239.5%	77.9%	207.3%	--	211
$170.00	Jul 24	Aug 7	266.5%	89.1%	199.0%	--	92
$180.00	Jul 24	Aug 28	207.7%	78.3%	165.2%	--	55
$242.50	Jul 24	Jul 31	229.3%	93.0%	146.6%	1	50
$237.50	Jul 24	Jul 31	202.0%	94.2%	114.4%	4	210

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 24	Aug 21	302.9%	80.9%	274.2%	18	1.9K
$170.00	Jul 24	Aug 28	266.5%	79.2%	236.5%	--	68
$180.00	Jul 24	Aug 21	207.7%	78.0%	166.1%	54	454
$177.50	Jul 24	Jul 31	223.2%	95.4%	134.1%	1	21
$232.50	Jul 24	Jul 31	184.4%	91.2%	102.1%	88	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 19.83, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 24	$0.12	$2.38	$0.12	19.83	$217.62
$212.50	$215.00	Jul 24	$0.15	$2.35	$0.15	15.67	$212.65
$215.00	$217.50	Jul 24	$0.20	$2.30	$0.20	11.50	$215.20
$230.00	$235.00	Aug 21	$0.55	$4.45	$0.55	8.09	$230.55
$212.50	$215.00	Jul 31	$0.32	$2.18	$0.32	6.81	$212.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 24	$0.12	$2.38	$0.12	19.83	$189.88
$202.50	$200.00	Jul 24	$0.19	$2.31	$0.19	12.16	$202.31
$195.00	$192.50	Jul 24	$0.22	$2.28	$0.22	10.36	$194.78
$170.00	$165.00	Aug 7	$0.47	$4.53	$0.47	9.64	$169.53
$197.50	$195.00	Jul 24	$0.24	$2.26	$0.24	9.42	$197.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 19.83, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 24	$4.72	$4.72	$0.28	16.86	$194.72
$165.00	$170.00	Aug 7	$4.43	$4.43	$0.57	7.77	$169.43
$195.00	$197.50	Jul 24	$2.15	$2.15	$0.35	6.14	$197.15
$170.00	$175.00	Aug 7	$4.25	$4.25	$0.75	5.67	$174.25
$200.00	$202.50	Jul 24	$2.00	$2.00	$0.50	4.00	$202.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 24	$2.38	$2.38	$0.12	19.83	$227.62
$245.00	$240.00	Jul 31	$4.50	$4.50	$0.50	9.00	$240.50
$240.00	$235.00	Jul 31	$4.45	$4.45	$0.55	8.09	$235.55
$220.00	$217.50	Jul 24	$2.08	$2.08	$0.42	4.95	$217.92
$245.00	$230.00	Aug 7	$12.35	$12.35	$2.65	4.66	$232.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $4.79, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 24	Jul 31	$0.69	229.3%	93.0%
$165.00	Aug 7	Aug 14	$0.95	93.0%	79.9%
$245.00	Jul 24	Jul 31	$1.02	239.5%	101.8%
$237.50	Jul 24	Jul 31	$1.49	202.0%	94.2%
$232.50	Jul 24	Jul 31	$1.92	184.4%	91.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 24	Jul 31	$0.28	302.9%	113.7%
$170.00	Jul 24	Jul 31	$0.78	266.5%	110.1%
$177.50	Jul 24	Jul 31	$0.95	223.2%	95.4%
$245.00	Jul 31	Aug 7	$1.28	101.8%	82.4%
$175.00	Jul 24	Jul 31	$1.46	118.3%	92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.89% of stock, avg 14.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 24	$3.53	$2.42	$5.95	$199.05	$210.95	2.89%
$207.50	Jul 24	$2.08	$4.37	$6.45	$201.05	$213.95	3.13%
$202.50	Jul 24	$4.93	$1.65	$6.58	$195.92	$209.08	3.20%
$210.00	Jul 24	$1.58	$6.05	$7.63	$202.37	$217.63	3.71%
$200.00	Jul 24	$6.93	$1.46	$8.39	$191.61	$208.39	4.07%
$212.50	Jul 24	$0.80	$7.95	$8.75	$203.75	$221.25	4.25%
$197.50	Jul 24	$8.78	$0.78	$9.56	$187.94	$207.06	4.64%
$215.00	Jul 24	$0.65	$10.43	$11.08	$203.92	$226.08	5.38%
$195.00	Jul 24	$10.93	$0.54	$11.47	$183.53	$206.47	5.57%
$217.50	Jul 24	$0.45	$12.45	$12.90	$204.60	$230.40	6.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.58% of stock, avg 9.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$195.00	Jul 24	$0.65	$0.54	$1.19	$193.81	$216.19
$212.50	$195.00	Jul 24	$0.80	$0.54	$1.34	$193.66	$213.84
$215.00	$197.50	Jul 24	$0.65	$0.78	$1.43	$196.07	$216.43
$227.50	$195.00	Jul 24	$0.97	$0.54	$1.51	$193.49	$229.01
$212.50	$197.50	Jul 24	$0.80	$0.78	$1.58	$195.92	$214.08
$227.50	$197.50	Jul 24	$0.97	$0.78	$1.75	$195.75	$229.25
$215.00	$200.00	Jul 24	$0.65	$1.46	$2.11	$197.89	$217.11
$210.00	$195.00	Jul 24	$1.58	$0.54	$2.12	$192.88	$212.12
$212.50	$200.00	Jul 24	$0.80	$1.46	$2.26	$197.74	$214.76
$215.00	$202.50	Jul 24	$0.65	$1.65	$2.30	$200.20	$217.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 26.78, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	220/225	Aug 14	$4.82	$0.18	26.78	$210.18	$224.82
215/220	225/230	Aug 14	$4.82	$0.18	26.78	$215.18	$229.82
198/200	218/220	Aug 21	$2.38	$0.12	19.83	$197.62	$219.88
195/200	205/210	Aug 14	$4.75	$0.25	19.00	$195.25	$209.75
188/190	205/208	Aug 21	$2.37	$0.13	18.23	$187.63	$207.37
198/200	205/208	Jul 31	$2.36	$0.14	16.86	$197.64	$207.36
205/210	220/225	Aug 28	$4.68	$0.32	14.63	$205.32	$224.68
210/215	220/225	Aug 28	$4.67	$0.33	14.15	$210.33	$224.67
198/200	208/210	Aug 21	$2.33	$0.17	13.71	$197.67	$209.83
192/195	205/208	Aug 21	$2.32	$0.18	12.89	$192.68	$207.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 28	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Aug 21	$0.09	$4.91	54.56
$180.00	$185.00	$190.00	Jul 24	$0.13	$4.87	37.46
$210.00	$215.00	$220.00	Aug 28	$0.13	$4.87	37.46
$175.00	$180.00	$185.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 31	$0.05	$4.95	99.00
$180.00	$185.00	$190.00	Aug 14	$0.08	$4.92	61.50
$210.00	$215.00	$220.00	Aug 28	$0.11	$4.89	44.45
$215.00	$217.50	$220.00	Jul 24	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Aug 28	$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. 69 found (best net $-9.12, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$190.00	1:2	Aug 21	-$9.12	$15.88
$185.00	$200.00	1:2	Aug 7	-$7.05	$7.95
$230.00	$240.00	1:2	Aug 14	-$3.70	$6.30
$235.00	$240.00	1:2	Aug 7	-$2.14	$2.86
$225.00	$235.00	1:2	Aug 28	-$7.15	$2.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$170.00	1:2	Aug 28	-$1.20	$13.80
$175.00	$165.00	1:2	Aug 14	-$0.51	$9.49
$245.00	$225.00	1:2	Aug 14	-$12.68	$7.32
$185.00	$175.00	1:2	Sep 4	-$5.08	$4.92
$180.00	$175.00	1:2	Aug 7	-$0.98	$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.06%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$16.60	0.52	2.0%	8.06%	10.04%	--	153
$215.00	Sep 4	$16.60	0.49	4.4%	8.06%	12.47%	2	--
$207.50	Aug 21	$16.15	0.53	0.8%	7.84%	8.61%	1	110
$210.00	Aug 21	$15.05	0.51	2.0%	7.31%	9.29%	4	50
$220.00	Sep 4	$14.70	0.46	6.8%	7.14%	13.98%	2	--
$215.00	Aug 28	$14.55	0.48	4.4%	7.07%	11.48%	1	23
$215.00	Aug 21	$14.50	0.47	4.4%	7.04%	11.45%	55	102
$212.50	Aug 21	$14.00	0.49	3.2%	6.80%	9.99%	100	230
$210.00	Aug 14	$13.45	0.50	2.0%	6.53%	8.51%	17	16
$220.00	Aug 28	$12.80	0.44	6.8%	6.22%	13.05%	1	74

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 4,137

Total Puts 4,619

Put/Call Ratio 1.12

Net Difference -482

Prior's Put/Call Breakdown

Total Calls 8,713

Total Puts 3,697

Put/Call Ratio 0.42

Net Difference 5,016

Prior 7-Day Put/Call Summary

Total Calls 74,185

Total Puts 40,649

Average Put/Call Ratio 0.62

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