FSLR - Options Database

FSLR

FIRST SOLAR INC

$232.80 -2.62%

(6/26 EOD) ◀

Monday, June 29, 2026 (6:01pm)

▶

◀ 6/29 18:01 ▶

Option Volume

Detail

ℹ

Current (06/29) 26,015

Calls: 11,156 (43%)

Puts: 14,859 (57%)

Prior (06/26) 19,649

Calls: 12,457 (63%)

Puts: 7,192 (37%)

Current vs Prior +32.40%

Calls: -10.44% (Calls)

Puts: +106.60% (Puts)

Prior 7-Day Total 116,665

Calls: 63,474 (54%)

Puts: 53,191 (46%)

Prior 7-Day Average 16,666

Calls: 9,067 (54%)

Puts: 7,598 (46%)

Current vs Prior 7-Day Avg +56.09%

Calls: +23.03%

Puts: +95.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/29) $28.97M

Calls: $14.73M (51%)

Puts: $14.24M (49%)

Prior (06/26) $14.04M

Calls: $4.46M (32%)

Puts: $9.58M (68%)

Current vs Prior +106.33%

Calls: +230.21%

Puts: +48.67%

Prior 7-Day Total $147.28M

Calls: $83.43M (57%)

Puts: $63.86M (43%)

Prior 7-Day Average $21.04M

Calls: $11.92M (57%)

Puts: $9.12M (43%)

Current vs Prior 7-Day Avg +37.70%

Calls: +23.58%

Puts: +56.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 1.33

Prior (06/26) 0.58

Current vs Prior +130.70%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +62.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/29) 549,845

Calls: 357,695 (65%)

Puts: 192,150 (35%)

Prior (06/26) 571,327

Calls: 364,390 (64%)

Puts: 206,937 (36%)

Current vs Prior -3.76%

Prior 7-Day Total 3,641,245

Calls: 2,321,884 (64%)

Puts: 1,319,361 (36%)

Prior 7-Day Average 520,177

Calls: 331,697 (64%)

Puts: 188,480 (36%)

Current vs Prior 7-Day Avg +5.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.58% | 12.65%10.58% | 12.65%12.65% | 24.26%

Prior 9.88% | 13.10%-- | ---- | --

Current vs Prior -31.15% | -19.22%-- | ---- | --

Prior 7-Day Avg 8.14% | 12.21%-- | ---- | --

Current vs 7-Day Avg -16.44% | -13.33%-- | ---- | --

Prior 7-Day Eod 9.88% | 13.10%-- | ---- | --

Current vs 7-Day Eod -31.15% | -19.22%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.70% | 15.80%

Calls: 26.77% | 17.44%

Puts: 36.63% | 14.17%

Prior 31.75% | 23.33%

Calls: 33.11% | 21.79%

Puts: 30.39% | 24.87%

Current vs Prior -0.16% | -32.28%

Prior 7-Day Avg 26.36% | 16.37%

Calls: 26.51% | 16.17%

Puts: 26.21% | 16.58%

Current vs 7-Day Avg +20.24% | -3.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 131% - increased hedging/bearish positioning. Call-heavy open interest (357,695 calls vs 192,150 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 43 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	38.65	41.15	$39.90	6.3%	1	0.90	91
$200.00	Jul 17	34.40	36.95	$35.67	7.1%	--	0.86	2.7K
$195.00	Jul 10	37.40	40.25	$38.83	7.3%	--	0.92	12
$190.00	Jul 10	41.70	45.10	$43.40	7.8%	--	0.92	17
$220.00	Jul 31	26.50	28.70	$27.60	8.0%	2	0.64	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	26.30	27.60	$26.95	4.8%	--	0.62	116
$275.00	Jul 17	43.90	46.40	$45.15	5.5%	5	0.83	3
$240.00	Jul 17	17.70	18.80	$18.25	6.0%	397	0.55	3.5K
$245.00	Jul 17	20.80	22.10	$21.45	6.1%	--	0.60	36
$270.00	Jul 17	39.50	42.00	$40.75	6.1%	4	0.80	976

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. 90 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	38.60	41.90	$40.25	8.2%	--	0.95	15
$190.00	Jul 17	42.65	46.40	$44.53	8.4%	--	0.93	21
$190.00	Jul 10	41.70	45.10	$43.40	7.8%	--	0.92	17
$195.00	Jul 10	37.40	40.25	$38.83	7.3%	--	0.92	12
$200.00	Jul 10	32.90	35.75	$34.33	8.3%	2	0.90	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 2	41.15	44.55	$42.85	7.9%	2	0.93	117
$270.00	Jul 2	36.50	39.30	$37.90	7.4%	8	0.93	137
$265.00	Jul 2	31.45	34.90	$33.17	10.4%	--	0.92	173
$272.50	Jul 2	38.90	42.10	$40.50	7.9%	--	0.92	184
$267.50	Jul 2	34.10	36.85	$35.48	7.8%	--	0.89	104

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 13.6K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 2	5.95	8.90	$7.43	39.7%	462	0.53	3
$232.50	Jul 17	13.00	15.35	$14.18	16.6%	304	0.53	--
$250.00	Jul 10	3.90	5.60	$4.75	35.8%	283	0.29	71
$275.00	Jul 2	0.27	0.70	$0.49	87.8%	212	0.05	268
$270.00	Jul 2	0.31	0.69	$0.50	76.0%	148	0.06	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	9.60	11.15	$10.38	14.9%	4.7K	0.45	991
$200.00	Aug 7	7.20	10.10	$8.65	33.5%	1.0K	0.23	--
$230.00	Jul 2	4.30	6.90	$5.60	46.4%	779	0.42	200
$240.00	Jul 17	17.70	18.80	$18.25	6.0%	397	0.55	3.5K
$220.00	Jul 24	9.90	11.25	$10.58	12.8%	240	0.34	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 26.6%, max 88.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Jul 2	Jul 17	141.3%	75.0%	88.5%	3	387
$267.50	Jul 2	Jul 17	114.9%	70.1%	63.9%	1	47
$272.50	Jul 2	Jul 17	115.7%	70.9%	63.1%	3	115
$257.50	Jul 2	Jul 17	102.3%	72.1%	41.9%	11	34
$275.00	Jul 2	Jul 31	110.7%	78.1%	41.8%	222	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Jul 31	112.1%	73.2%	53.1%	231	89
$195.00	Jul 2	Jul 31	113.5%	74.4%	52.6%	170	29
$275.00	Jul 2	Jul 17	110.7%	73.0%	51.7%	7	120
$272.50	Jul 2	Jul 10	115.7%	79.2%	46.1%	--	194
$202.50	Jul 2	Jul 10	103.5%	70.9%	46.0%	70	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 12.89, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$272.50	Jul 10	$0.18	$2.32	$0.18	12.89	$270.18
$245.00	$247.50	Jul 17	$0.20	$2.30	$0.20	11.50	$245.20
$252.50	$255.00	Jul 2	$0.23	$2.27	$0.23	9.87	$252.73
$272.50	$275.00	Jul 10	$0.23	$2.27	$0.23	9.87	$272.73
$272.50	$275.00	Jul 2	$0.25	$2.25	$0.25	9.00	$272.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$202.50	$200.00	Jul 2	$0.24	$2.26	$0.24	9.42	$202.26
$202.50	$200.00	Jul 10	$0.25	$2.25	$0.25	9.00	$202.25
$210.00	$205.00	Jul 17	$0.52	$4.48	$0.52	8.62	$209.48
$205.00	$202.50	Jul 10	$0.37	$2.13	$0.37	5.76	$204.63
$195.00	$190.00	Jul 17	$0.75	$4.25	$0.75	5.67	$194.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 16.31, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$215.00	Jul 2	$21.20	$21.20	$1.30	16.31	$213.70
$190.00	$195.00	Jul 17	$4.63	$4.63	$0.37	12.51	$194.63
$190.00	$195.00	Jul 10	$4.57	$4.57	$0.43	10.63	$194.57
$195.00	$200.00	Jul 10	$4.50	$4.50	$0.50	9.00	$199.50
$195.00	$200.00	Jul 17	$4.23	$4.23	$0.77	5.49	$199.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Jul 2	$2.35	$2.35	$0.15	15.67	$272.65
$267.50	$265.00	Jul 2	$2.31	$2.31	$0.19	12.16	$265.19
$272.50	$270.00	Jul 10	$2.30	$2.30	$0.20	11.50	$270.20
$275.00	$272.50	Jul 10	$2.30	$2.30	$0.20	11.50	$272.70
$265.00	$262.50	Jul 2	$2.29	$2.29	$0.21	10.90	$262.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.85, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Jul 2	Jul 10	$0.52	141.3%	81.4%
$195.00	Jul 10	Jul 17	$1.07	76.7%	66.1%
$190.00	Jul 10	Jul 17	$1.13	85.8%	63.7%
$272.50	Jul 2	Jul 10	$1.31	115.7%	79.2%
$275.00	Jul 2	Jul 10	$1.33	110.7%	79.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$0.90	113.5%	76.7%
$275.00	Jul 2	Jul 10	$0.90	110.7%	79.5%
$272.50	Jul 2	Jul 10	$0.95	115.7%	79.2%
$190.00	Jul 2	Jul 10	$1.10	112.1%	85.8%
$200.00	Jul 2	Jul 10	$1.20	98.5%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 5.86% of stock, avg 14.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 2	$8.05	$5.60	$13.65	$216.35	$243.65	5.86%
$232.50	Jul 2	$7.43	$6.95	$14.38	$218.12	$246.88	6.18%
$235.00	Jul 2	$5.98	$8.40	$14.38	$220.62	$249.38	6.18%
$227.50	Jul 2	$9.88	$4.65	$14.53	$212.97	$242.03	6.24%
$237.50	Jul 2	$5.05	$9.78	$14.83	$222.67	$252.33	6.37%
$225.00	Jul 2	$11.55	$3.97	$15.52	$209.48	$240.52	6.67%
$240.00	Jul 2	$3.99	$11.85	$15.84	$224.16	$255.84	6.80%
$222.50	Jul 2	$13.28	$2.94	$16.22	$206.28	$238.72	6.97%
$242.50	Jul 2	$2.99	$13.60	$16.59	$225.91	$259.09	7.13%
$220.00	Jul 2	$15.23	$2.49	$17.72	$202.28	$237.72	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 2.38% of stock, avg 9.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Jul 2	$2.59	$2.94	$5.53	$216.97	$250.53
$242.50	$222.50	Jul 2	$2.99	$2.94	$5.93	$216.57	$248.43
$245.00	$225.00	Jul 2	$2.59	$3.97	$6.56	$218.44	$251.56
$240.00	$222.50	Jul 2	$3.99	$2.94	$6.93	$215.57	$246.93
$242.50	$225.00	Jul 2	$2.99	$3.97	$6.96	$218.04	$249.46
$245.00	$227.50	Jul 2	$2.59	$4.65	$7.24	$220.26	$252.24
$242.50	$227.50	Jul 2	$2.99	$4.65	$7.64	$219.86	$250.14
$240.00	$225.00	Jul 2	$3.99	$3.97	$7.96	$217.04	$247.96
$237.50	$222.50	Jul 2	$5.05	$2.94	$7.99	$214.51	$245.49
$245.00	$230.00	Jul 2	$2.59	$5.60	$8.19	$221.81	$253.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 24.00, avg credit $3.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
228/230	232/235	Jul 2	$2.40	$0.10	24.00	$227.60	$234.90
190/192	220/222	Jul 2	$2.39	$0.11	21.73	$190.11	$222.39
220/222	225/228	Jul 10	$2.38	$0.12	19.83	$220.12	$227.38
210/212	225/228	Jul 2	$2.36	$0.14	16.86	$210.14	$227.36
250/255	260/265	Jul 31	$4.68	$0.32	14.62	$250.32	$264.68
222/225	228/230	Jul 10	$2.32	$0.18	12.89	$222.68	$229.82
215/218	228/230	Jul 2	$2.31	$0.19	12.16	$215.19	$229.81
190/195	200/205	Jul 31	$4.57	$0.43	10.63	$190.43	$204.57
205/208	228/230	Jul 2	$2.28	$0.22	10.36	$205.22	$229.78
220/222	228/230	Jul 2	$2.28	$0.22	10.36	$220.22	$229.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 10	$0.07	$4.93	70.43
$237.50	$240.00	$242.50	Jul 10	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Jul 2	$0.06	$2.44	40.67
$237.50	$240.00	$242.50	Jul 2	$0.06	$2.44	40.67
$260.00	$265.00	$270.00	Jul 24	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 31	$0.06	$4.94	82.33
$210.00	$215.00	$220.00	Jul 31	$0.08	$4.92	61.50
$260.00	$265.00	$270.00	Jul 10	$0.11	$4.89	44.45
$227.50	$230.00	$232.50	Jul 10	$0.07	$2.43	34.71
$272.50	$275.00	$277.50	Jul 2	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-2.76, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$245.00	1:2	Jul 24	-$2.76	$17.24
$250.00	$265.00	1:2	Aug 7	-$7.78	$7.22
$235.00	$250.00	1:2	Jul 31	-$8.31	$6.69
$220.00	$235.00	1:2	Jul 31	-$12.10	$2.90
$225.00	$240.00	1:2	Aug 7	-$12.19	$2.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 24	-$3.42	$6.58
$210.00	$200.00	1:2	Jul 31	-$4.01	$5.99
$195.00	$190.00	1:2	Jul 17	-$0.30	$4.70
$200.00	$195.00	1:2	Jul 17	-$0.82	$4.18
$195.00	$190.00	1:2	Jul 24	-$0.91	$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 7.86%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Jul 31	$18.30	0.53	0.9%	7.86%	8.81%	3	--
$240.00	Aug 7	$17.80	0.50	3.1%	7.65%	10.74%	5	--
$250.00	Aug 7	$14.25	0.43	7.4%	6.12%	13.51%	1	13
$235.00	Jul 17	$12.50	0.50	0.9%	5.37%	6.31%	61	--
$250.00	Jul 31	$12.45	0.42	7.4%	5.35%	12.74%	1	5
$237.50	Jul 17	$10.90	0.47	2.0%	4.68%	6.70%	21	1
$255.00	Jul 31	$10.90	0.38	9.5%	4.68%	14.22%	3	3
$245.00	Jul 24	$10.75	0.42	5.2%	4.62%	9.86%	16	3
$265.00	Aug 7	$10.15	0.35	13.8%	4.36%	18.19%	--	18
$240.00	Jul 17	$9.95	0.45	3.1%	4.27%	7.37%	68	2.9K

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 11,156

Total Puts 14,859

Put/Call Ratio 1.33

Net Difference -3,703

Prior's Put/Call Breakdown

Total Calls 12,457

Total Puts 7,192

Put/Call Ratio 0.58

Net Difference 5,265

Prior 7-Day Put/Call Summary

Total Calls 63,474

Total Puts 53,191

Average Put/Call Ratio 0.82

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