FSLR - Options Database

FSLR

FIRST SOLAR INC

$232.08 -1.64%

$233.50 (+0.61%)🌙

as of 07/01 06:01 PM

(7/1 15:05) ◀

Wednesday, July 1, 2026 (6:01pm)

▶ (7/2 15:06)

◀ 7/1 18:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 17,242

Calls: 11,431 (66%)

Puts: 5,811 (34%)

Prior (06/30) 11,944

Calls: 6,943 (58%)

Puts: 5,001 (42%)

Current vs Prior +44.36%

Calls: +64.64% (Calls)

Puts: +16.20% (Puts)

Prior 7-Day Total 130,690

Calls: 67,088 (51%)

Puts: 63,602 (49%)

Prior 7-Day Average 18,670

Calls: 9,584 (51%)

Puts: 9,086 (49%)

Current vs Prior 7-Day Avg -7.65%

Calls: +19.27%

Puts: -36.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $16.91M

Calls: $9.66M (57%)

Puts: $7.25M (43%)

Prior (06/30) $15.06M

Calls: $5.76M (38%)

Puts: $9.30M (62%)

Current vs Prior +12.24%

Calls: +67.65%

Puts: -22.09%

Prior 7-Day Total $156.69M

Calls: $82.47M (53%)

Puts: $74.22M (47%)

Prior 7-Day Average $22.38M

Calls: $11.78M (53%)

Puts: $10.60M (47%)

Current vs Prior 7-Day Avg -24.46%

Calls: -17.99%

Puts: -31.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.51

Prior (06/30) 0.72

Current vs Prior -29.42%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -44.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 564,300

Calls: 364,698 (65%)

Puts: 199,602 (35%)

Prior (06/30) 559,721

Calls: 361,584 (65%)

Puts: 198,137 (35%)

Current vs Prior +0.82%

Prior 7-Day Total 3,497,799

Calls: 2,237,863 (64%)

Puts: 1,259,936 (36%)

Prior 7-Day Average 499,685

Calls: 319,694 (64%)

Puts: 179,990 (36%)

Current vs Prior 7-Day Avg +12.93%

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 8.26% | 11.07%8.26% | 11.07%11.07% | 23.22%

Prior 4.96% | 9.26%-- | ---- | --

Current vs Prior -29.96% | -10.75%-- | ---- | --

Prior 7-Day Avg 7.77% | 11.58%-- | ---- | --

Current vs 7-Day Avg -55.32% | -28.64%-- | ---- | --

Prior 7-Day Eod 4.96% | 9.26%-- | ---- | --

Current vs 7-Day Eod -29.96% | -10.75%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.43% | 13.27%

Calls: 17.42% | 17.56%

Puts: 21.43% | 8.97%

Prior 12.30% | 15.56%

Calls: 7.99% | 17.43%

Puts: 16.61% | 13.70%

Current vs Prior +57.97% | -14.72%

Prior 7-Day Avg 24.40% | 16.69%

Calls: 23.66% | 17.37%

Puts: 25.14% | 16.03%

Current vs 7-Day Avg -20.38% | -20.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (364,698 calls vs 199,602 puts) suggests bullish positioning.

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 BULLISH

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 63 of results (avg 7.5%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	43.80	46.15	$44.97	5.2%	--	0.92	19
$190.00	Jul 17	42.60	45.00	$43.80	5.5%	--	0.92	21
$192.50	Jul 2	39.10	41.35	$40.23	5.6%	--	1.00	12
$195.00	Jul 17	38.05	40.60	$39.33	6.5%	1	0.91	92
$190.00	Jul 10	41.30	44.25	$42.78	6.9%	--	0.94	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 24	15.95	16.70	$16.33	4.6%	--	0.49	12
$250.00	Jul 31	29.05	30.50	$29.78	4.9%	5	0.60	10
$255.00	Jul 31	32.40	34.05	$33.22	5.0%	2	0.64	2
$237.50	Jul 17	14.60	15.35	$14.98	5.0%	110	0.55	11
$230.00	Jul 24	13.20	13.90	$13.55	5.2%	6	0.44	2.5K

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. 93 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	39.10	41.35	$40.23	5.6%	--	1.00	12
$190.00	Jul 10	41.30	44.25	$42.78	6.9%	--	0.94	17
$200.00	Jul 10	31.70	34.65	$33.17	8.9%	--	0.94	28
$195.00	Jul 10	36.25	39.40	$37.83	8.3%	--	0.93	12
$190.00	Jul 17	42.60	45.00	$43.80	5.5%	--	0.92	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 2	23.50	27.15	$25.33	14.4%	1	1.00	12
$265.00	Jul 2	31.05	33.45	$32.25	7.4%	1	1.00	173
$275.00	Jul 2	41.00	43.85	$42.43	6.7%	8	1.00	115
$250.00	Jul 2	16.00	18.60	$17.30	15.0%	121	0.96	405
$260.00	Jul 2	26.05	28.75	$27.40	9.9%	2	0.95	180

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 5.9K, top 560)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 2	0.00	0.20	$0.10	200.0%	560	0.02	33
$257.50	Jul 17	3.45	4.90	$4.18	34.7%	274	0.24	10
$247.50	Jul 2	0.20	0.49	$0.35	82.9%	236	0.08	111
$245.00	Jul 10	3.60	5.00	$4.30	32.6%	197	0.31	43
$250.00	Jul 2	0.09	0.36	$0.22	122.7%	186	0.05	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	5.95	8.90	$7.43	39.7%	517	0.24	2
$215.00	Jul 2	0.04	0.12	$0.08	100.0%	250	0.02	159
$210.00	Jul 2	0.02	0.31	$0.17	170.6%	189	0.03	272
$230.00	Jul 10	7.50	8.30	$7.90	10.1%	142	0.45	4.3K
$215.00	Jul 17	4.55	5.35	$4.95	16.2%	138	0.26	232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 67.8%, max 241.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 2	Jul 17	226.9%	70.0%	224.2%	1	146
$267.50	Jul 2	Jul 17	187.4%	66.6%	181.4%	3	49
$277.50	Jul 2	Jul 17	186.5%	68.1%	173.8%	2	391
$262.50	Jul 2	Jul 17	157.8%	65.5%	140.8%	18	62
$270.00	Jul 2	Jul 31	176.7%	76.2%	131.9%	13	352

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 2	Jul 10	226.9%	66.4%	241.8%	1	194
$197.50	Jul 2	Jul 10	206.7%	72.1%	186.7%	4	85
$202.50	Jul 2	Jul 10	168.8%	66.5%	153.9%	3	141
$200.00	Jul 2	Aug 7	175.5%	69.3%	153.1%	3	1.2K
$207.50	Jul 2	Jul 10	151.6%	64.6%	134.6%	43	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 40.67, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 31	$0.20	$4.80	$0.20	24.00	$265.20
$247.50	$250.00	Jul 2	$0.13	$2.37	$0.13	18.23	$247.63
$272.50	$275.00	Jul 10	$0.13	$2.37	$0.13	18.23	$272.63
$252.50	$255.00	Jul 2	$0.17	$2.33	$0.17	13.71	$252.67
$250.00	$252.50	Jul 10	$0.17	$2.33	$0.17	13.71	$250.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 24	$0.12	$4.88	$0.12	40.67	$199.88
$200.00	$195.00	Jul 17	$0.26	$4.74	$0.26	18.23	$199.74
$195.00	$190.00	Jul 10	$0.35	$4.65	$0.35	13.29	$194.65
$195.00	$190.00	Jul 17	$0.39	$4.61	$0.39	11.82	$194.61
$207.50	$205.00	Jul 2	$0.20	$2.30	$0.20	11.50	$207.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 93.83, avg 2.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$220.00	Jul 2	$27.21	$27.21	$0.29	93.83	$219.71
$227.50	$230.00	Jul 2	$2.38	$2.38	$0.12	19.83	$229.88
$195.00	$200.00	Jul 10	$4.66	$4.66	$0.34	13.71	$199.66
$220.00	$222.50	Jul 2	$2.27	$2.27	$0.23	9.87	$222.27
$190.00	$195.00	Jul 17	$4.47	$4.47	$0.53	8.43	$194.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 17	$2.38	$2.38	$0.12	19.83	$247.62
$275.00	$272.50	Jul 10	$2.36	$2.36	$0.14	16.86	$272.64
$270.00	$260.00	Jul 17	$9.10	$9.10	$0.90	10.11	$260.90
$265.00	$262.50	Jul 2	$2.27	$2.27	$0.23	9.87	$262.73
$270.00	$267.50	Jul 2	$2.27	$2.27	$0.23	9.87	$267.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.71, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Jul 2	Jul 10	$0.05	187.4%	62.1%
$275.00	Jul 2	Jul 10	$0.47	146.2%	66.3%
$190.00	Jul 10	Jul 17	$1.02	73.6%	64.4%
$277.50	Jul 2	Jul 10	$1.06	186.5%	84.4%
$200.00	Jul 10	Jul 17	$1.11	61.3%	59.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 2	Jul 10	$0.20	175.5%	61.3%
$197.50	Jul 2	Jul 10	$0.28	206.7%	72.1%
$190.00	Jul 2	Jul 10	$0.40	132.4%	73.6%
$205.00	Jul 2	Jul 10	$0.44	147.9%	57.1%
$202.50	Jul 2	Jul 10	$0.61	168.8%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.97% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 2	$4.50	$2.39	$6.89	$223.11	$236.89	2.97%
$232.50	Jul 2	$3.45	$3.56	$7.01	$225.49	$239.51	3.02%
$235.00	Jul 2	$2.68	$4.83	$7.51	$227.49	$242.51	3.24%
$227.50	Jul 2	$6.88	$1.59	$8.47	$219.03	$235.97	3.65%
$237.50	Jul 2	$1.94	$7.23	$9.17	$228.33	$246.67	3.95%
$240.00	Jul 2	$1.25	$8.55	$9.80	$230.20	$249.80	4.22%
$225.00	Jul 2	$8.82	$1.03	$9.85	$215.15	$234.85	4.24%
$222.50	Jul 2	$10.75	$0.66	$11.41	$211.09	$233.91	4.92%
$242.50	Jul 2	$0.94	$10.63	$11.57	$230.93	$254.07	4.99%
$220.00	Jul 2	$13.02	$0.43	$13.45	$206.55	$233.45	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 7.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$220.00	Jul 2	$0.39	$0.43	$0.82	$219.18	$245.82
$245.00	$222.50	Jul 2	$0.39	$0.66	$1.05	$221.45	$246.05
$242.50	$220.00	Jul 2	$0.94	$0.43	$1.37	$218.63	$243.87
$245.00	$225.00	Jul 2	$0.39	$1.03	$1.42	$223.58	$246.42
$242.50	$222.50	Jul 2	$0.94	$0.66	$1.60	$220.90	$244.10
$240.00	$220.00	Jul 2	$1.25	$0.43	$1.68	$218.32	$241.68
$240.00	$222.50	Jul 2	$1.25	$0.66	$1.91	$220.59	$241.91
$242.50	$225.00	Jul 2	$0.94	$1.03	$1.97	$223.03	$244.47
$245.00	$227.50	Jul 2	$0.39	$1.59	$1.98	$225.52	$246.98
$240.00	$225.00	Jul 2	$1.25	$1.03	$2.28	$222.72	$242.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 32.33, avg credit $3.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/208	210/215	Jul 10	$4.85	$0.15	32.33	$202.65	$214.85
218/220	225/230	Jul 10	$4.85	$0.15	32.33	$215.15	$229.85
220/225	230/235	Jul 31	$4.75	$0.25	19.00	$220.25	$234.75
230/235	250/255	Aug 7	$4.70	$0.30	15.67	$230.30	$254.70
235/240	250/255	Jul 31	$4.65	$0.35	13.29	$235.35	$254.65
200/205	230/235	Aug 7	$4.65	$0.35	13.29	$200.35	$234.65
225/228	230/232	Jul 10	$2.32	$0.18	12.89	$225.18	$232.32
200/205	225/230	Aug 7	$4.63	$0.37	12.51	$200.37	$229.63
225/228	232/235	Jul 10	$2.31	$0.19	12.16	$225.19	$234.81
235/240	260/265	Jul 31	$4.62	$0.38	12.16	$235.38	$264.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$237.50	$240.00	Jul 2	$0.05	$2.45	49.00
$257.50	$260.00	$262.50	Jul 2	$0.05	$2.45	49.00
$262.50	$265.00	$267.50	Jul 10	$0.08	$2.42	30.25
$255.00	$260.00	$265.00	Jul 24	$0.16	$4.84	30.25
$200.00	$210.00	$220.00	Jul 17	$0.40	$9.60	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 31	$0.07	$4.93	70.43
$255.00	$257.50	$260.00	Jul 10	$0.06	$2.44	40.67
$270.00	$272.50	$275.00	Jul 2	$0.07	$2.43	34.71
$210.00	$212.50	$215.00	Jul 10	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 10	$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. 92 found (best net $-1.46, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Jul 24	-$3.20	$11.80
$235.00	$250.00	1:2	Jul 31	-$6.48	$8.52
$265.00	$275.00	1:2	Aug 7	-$4.92	$5.08
$220.00	$230.00	1:2	Jul 17	-$6.98	$3.02
$265.00	$267.50	1:2	Jul 10	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$205.00	1:2	Aug 7	-$1.46	$18.54
$260.00	$240.00	1:2	Aug 7	-$11.05	$8.95
$200.00	$190.00	1:2	Aug 7	-$2.62	$7.38
$220.00	$210.00	1:2	Jul 24	-$2.70	$7.30
$195.00	$190.00	1:2	Jul 10	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 8.10%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Aug 7	$18.80	0.53	1.3%	8.10%	9.36%	1	--
$235.00	Jul 31	$16.75	0.52	1.3%	7.22%	8.48%	2	23
$240.00	Aug 7	$16.55	0.49	3.4%	7.13%	10.54%	2	8
$250.00	Aug 7	$12.95	0.42	7.7%	5.58%	13.30%	1	16
$232.50	Jul 17	$11.45	0.52	0.2%	4.93%	5.11%	6	304
$255.00	Aug 7	$11.40	0.39	9.9%	4.91%	14.79%	1	--
$250.00	Jul 31	$11.05	0.40	7.7%	4.76%	12.48%	4	7
$235.00	Jul 17	$10.20	0.49	1.3%	4.40%	5.65%	113	114
$245.00	Jul 24	$9.55	0.41	5.6%	4.11%	9.68%	1	19
$255.00	Jul 31	$9.50	0.36	9.9%	4.09%	13.97%	2	5

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 11,431

Total Puts 5,811

Put/Call Ratio 0.51

Net Difference 5,620

Prior's Put/Call Breakdown

Total Calls 6,943

Total Puts 5,001

Put/Call Ratio 0.72

Net Difference 1,942

Prior 7-Day Put/Call Summary

Total Calls 67,088

Total Puts 63,602

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