FSLR - Options Database

FSLR

FIRST SOLAR INC

$224.57 -3.24%

$223.50 (-0.48%)🌙

as of 07/02 06:01 PM

(7/2 15:06) ◀

Thursday, July 2, 2026 (6:01pm)

▶ (7/6 15:05)

◀ 7/2 18:01 ▶

Option Volume

Detail

ℹ

Current (07/02) 14,276

Calls: 4,502 (32%)

Puts: 9,774 (68%)

Prior (07/01) 17,242

Calls: 11,431 (66%)

Puts: 5,811 (34%)

Current vs Prior -17.20%

Calls: -60.62% (Calls)

Puts: +68.20% (Puts)

Prior 7-Day Total 114,984

Calls: 63,993 (56%)

Puts: 50,991 (44%)

Prior 7-Day Average 16,426

Calls: 9,141 (56%)

Puts: 7,284 (44%)

Current vs Prior 7-Day Avg -13.09%

Calls: -50.75%

Puts: +34.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $12.40M

Calls: $4.54M (37%)

Puts: $7.86M (63%)

Prior (07/01) $16.91M

Calls: $9.66M (57%)

Puts: $7.25M (43%)

Current vs Prior -26.64%

Calls: -53.01%

Puts: +8.52%

Prior 7-Day Total $126.87M

Calls: $66.14M (52%)

Puts: $60.74M (48%)

Prior 7-Day Average $18.12M

Calls: $9.45M (52%)

Puts: $8.68M (48%)

Current vs Prior 7-Day Avg -31.56%

Calls: -51.95%

Puts: -9.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 2.17

Prior (07/01) 0.51

Current vs Prior +327.07%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +166.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 565,246

Calls: 365,450 (65%)

Puts: 199,796 (35%)

Prior (07/01) 564,300

Calls: 364,698 (65%)

Puts: 199,602 (35%)

Current vs Prior +0.17%

Prior 7-Day Total 3,526,327

Calls: 2,265,328 (64%)

Puts: 1,274,628 (36%)

Prior 7-Day Average 503,761

Calls: 323,618 (64%)

Puts: 182,089 (36%)

Current vs Prior 7-Day Avg +12.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.20% | 7.48%11.10% | 22.75%

Prior 3.47% | 8.26%-- | --

Current vs Prior +115.41% | +34.33%-- | --

Prior 7-Day Avg 6.96% | 10.95%-- | --

Current vs 7-Day Avg +7.42% | +1.37%-- | --

Prior 7-Day Eod 3.47% | 8.26%-- | --

Current vs 7-Day Eod +115.41% | +34.33%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.91% | 16.24%

Calls: 135.98% | 18.66%

Puts: 97.83% | 13.82%

Prior 19.43% | 13.27%

Calls: 17.42% | 17.56%

Puts: 21.43% | 8.97%

Current vs Prior +501.70% | +22.38%

Prior 7-Day Avg 39.34% | 16.38%

Calls: 25.53% | 17.88%

Puts: 27.30% | 14.93%

Current vs 7-Day Avg +197.17% | -0.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($7.86M). Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 327% - increased hedging/bearish positioning. Call-heavy open interest (365,450 calls vs 199,796 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 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 BEARISH

7-Day Avg BEARISH

📈 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 36 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	47.15	50.15	$48.65	6.2%	--	0.86	11
$180.00	Jul 17	43.40	46.20	$44.80	6.3%	--	0.93	41
$180.00	Jul 24	44.15	47.20	$45.68	6.7%	--	0.92	30
$185.00	Jul 24	39.80	42.70	$41.25	7.0%	--	0.89	24
$185.00	Jul 2	37.65	40.45	$39.05	7.2%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	40.90	43.70	$42.30	6.6%	3	0.86	2
$240.00	Jul 31	26.35	28.30	$27.33	7.1%	--	0.59	12
$265.00	Jul 31	44.55	47.90	$46.22	7.2%	--	0.76	10
$260.00	Jul 17	36.35	39.15	$37.75	7.4%	20	0.84	910
$265.00	Jul 10	39.55	42.75	$41.15	7.8%	1	0.94	86

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	42.80	46.20	$44.50	7.6%	--	1.00	12
$187.50	Jul 10	35.40	38.50	$36.95	8.4%	1	1.00	--
$190.00	Jul 10	32.95	36.35	$34.65	9.8%	--	1.00	17
$185.00	Jul 2	37.65	40.45	$39.05	7.2%	--	1.00	20
$210.00	Jul 2	12.65	15.60	$14.13	20.9%	7	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 2	6.95	9.20	$8.07	27.9%	65	1.00	80
$242.50	Jul 2	16.75	19.10	$17.93	13.1%	17	1.00	63
$250.00	Jul 2	23.95	27.35	$25.65	13.3%	18	1.00	346
$257.50	Jul 2	31.55	34.85	$33.20	9.9%	1	1.00	--
$265.00	Jul 10	39.55	42.75	$41.15	7.8%	1	0.94	86

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 9.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 10	0.30	0.65	$0.48	72.9%	263	0.05	42
$250.00	Jul 17	2.61	3.95	$3.28	40.9%	248	0.21	1.2K
$222.50	Jul 2	0.17	3.20	$1.69	179.3%	139	0.90	5
$265.00	Jul 17	1.22	2.82	$2.02	79.2%	121	0.13	122
$240.00	Jul 17	4.40	6.10	$5.25	32.4%	108	0.31	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	4.60	5.60	$5.10	19.6%	1.6K	0.28	444
$220.00	Jul 17	8.40	9.35	$8.88	10.7%	1.1K	0.41	1.9K
$220.00	Jul 2	0.00	0.50	$0.25	200.0%	440	0.12	278
$230.00	Jul 10	10.60	11.60	$11.10	9.0%	370	0.61	4.3K
$222.50	Jul 2	0.00	0.22	$0.11	200.0%	345	0.11	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 945.4%, max 2642.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Jul 2	Jul 17	1613.0%	63.0%	2460.3%	4	52
$260.00	Jul 2	Aug 7	1414.0%	73.0%	1837.0%	12	387
$252.50	Jul 2	Jul 17	1200.0%	63.0%	1804.8%	2	63
$262.50	Jul 2	Jul 17	1175.0%	68.0%	1627.9%	2	55
$247.50	Jul 2	Jul 17	1048.0%	64.0%	1537.5%	57	321

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 10	1371.0%	50.0%	2642.0%	5	84
$190.00	Jul 2	Aug 7	1667.0%	70.0%	2281.4%	2	114
$202.50	Jul 2	Jul 10	1173.0%	54.0%	2072.2%	24	138
$252.50	Jul 2	Jul 17	1200.0%	63.0%	1804.8%	15	48
$255.00	Jul 2	Jul 24	1133.0%	61.0%	1757.4%	1	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 44.45, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$265.00	Jul 17	$0.10	$2.40	$0.10	24.00	$262.60
$242.50	$245.00	Jul 10	$0.13	$2.37	$0.13	18.23	$242.63
$252.50	$255.00	Jul 10	$0.13	$2.37	$0.13	18.23	$252.63
$255.00	$260.00	Jul 24	$0.29	$4.71	$0.29	16.24	$255.29
$260.00	$262.50	Jul 17	$0.26	$2.24	$0.26	8.62	$260.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 24	$0.11	$4.89	$0.11	44.45	$199.89
$185.00	$180.00	Jul 17	$0.18	$4.82	$0.18	26.78	$184.82
$190.00	$187.50	Jul 10	$0.11	$2.39	$0.11	21.73	$189.89
$190.00	$185.00	Jul 17	$0.32	$4.68	$0.32	14.63	$189.68
$200.00	$197.50	Jul 10	$0.17	$2.33	$0.17	13.71	$199.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 37.46, avg 2.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 10	$4.87	$4.87	$0.13	37.46	$199.87
$210.00	$215.00	Jul 2	$4.83	$4.83	$0.17	28.41	$214.83
$180.00	$185.00	Jul 17	$4.63	$4.63	$0.37	12.51	$184.63
$220.00	$222.50	Jul 2	$2.30	$2.30	$0.20	11.50	$222.30
$187.50	$190.00	Jul 10	$2.30	$2.30	$0.20	11.50	$189.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Jul 10	$4.80	$4.80	$0.20	24.00	$260.20
$237.50	$235.00	Jul 17	$2.35	$2.35	$0.15	15.67	$235.15
$247.50	$245.00	Jul 2	$2.33	$2.33	$0.17	13.71	$245.17
$245.00	$242.50	Jul 10	$2.30	$2.30	$0.20	11.50	$242.70
$257.50	$255.00	Jul 10	$2.30	$2.30	$0.20	11.50	$255.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.66, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 2	Jul 10	$0.17	1133.0%	63.0%
$260.00	Jul 2	Jul 10	$0.24	1414.0%	78.0%
$180.00	Jul 10	Jul 17	$0.30	59.0%	68.0%
$265.00	Jul 2	Jul 10	$0.47	761.0%	68.0%
$247.50	Jul 2	Jul 10	$0.65	1048.0%	65.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 2	Jul 10	$0.06	988.0%	58.0%
$195.00	Jul 2	Jul 10	$0.16	1150.0%	61.0%
$200.00	Jul 2	Jul 10	$0.46	544.0%	51.0%
$257.50	Jul 2	Jul 10	$0.63	601.0%	76.0%
$205.00	Jul 2	Jul 10	$0.73	1074.0%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 0.63% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 2	$0.41	$1.00	$1.41	$223.59	$226.41	0.63%
$222.50	Jul 2	$1.69	$0.11	$1.80	$220.70	$224.30	0.80%
$227.50	Jul 2	$0.62	$3.59	$4.21	$223.29	$231.71	1.87%
$220.00	Jul 2	$3.99	$0.25	$4.24	$215.76	$224.24	1.89%
$230.00	Jul 2	$0.67	$5.33	$6.00	$224.00	$236.00	2.67%
$232.50	Jul 2	$0.01	$8.07	$8.08	$224.42	$240.58	3.60%
$215.00	Jul 2	$9.30	$0.02	$9.32	$205.68	$224.32	4.15%
$235.00	Jul 2	$0.92	$10.73	$11.65	$223.35	$246.65	5.19%
$237.50	Jul 2	$0.65	$13.20	$13.85	$223.65	$251.35	6.17%
$210.00	Jul 2	$14.13	$0.03	$14.16	$195.84	$224.16	6.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.33% of stock, avg 7.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$222.50	Jul 2	$0.62	$0.11	$0.73	$221.77	$228.23
$230.00	$222.50	Jul 2	$0.67	$0.11	$0.78	$221.72	$230.78
$227.50	$220.00	Jul 2	$0.62	$0.25	$0.87	$219.13	$228.37
$230.00	$220.00	Jul 2	$0.67	$0.25	$0.92	$219.08	$230.92
$235.00	$222.50	Jul 2	$0.92	$0.11	$1.03	$221.47	$236.03
$235.00	$220.00	Jul 2	$0.92	$0.25	$1.17	$218.83	$236.17
$245.00	$222.50	Jul 2	$1.05	$0.11	$1.16	$221.34	$246.16
$240.00	$222.50	Jul 2	$1.07	$0.11	$1.18	$221.32	$241.18
$245.00	$220.00	Jul 2	$1.05	$0.25	$1.30	$218.70	$246.30
$240.00	$220.00	Jul 2	$1.07	$0.25	$1.32	$218.68	$241.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 21.73, avg credit $3.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/230	240/245	Jul 31	$4.78	$0.22	21.73	$225.22	$244.78
192/195	208/210	Jul 10	$2.37	$0.13	18.23	$192.63	$209.87
200/202	208/210	Jul 10	$2.37	$0.13	18.23	$200.13	$209.87
212/215	218/220	Jul 10	$2.34	$0.16	14.63	$212.66	$219.84
200/202	222/225	Jul 2	$2.34	$0.16	14.62	$200.16	$224.84
210/212	215/218	Jul 10	$2.33	$0.17	13.71	$210.17	$217.33
210/212	220/222	Jul 10	$2.31	$0.19	12.16	$210.19	$222.31
185/190	195/200	Jul 17	$4.62	$0.38	12.16	$185.38	$199.62
205/208	218/220	Jul 10	$2.26	$0.24	9.42	$205.24	$219.76
220/225	230/235	Jul 24	$4.52	$0.48	9.42	$220.48	$234.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 10	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Jul 24	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Jul 17	$0.09	$4.91	54.56
$255.00	$260.00	$265.00	Aug 7	$0.09	$4.91	54.56
$235.00	$240.00	$245.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 7	$0.05	$4.95	99.00
$242.50	$245.00	$247.50	Jul 17	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 10	$0.06	$2.44	40.67
$255.00	$260.00	$265.00	Jul 24	$0.12	$4.88	40.67
$180.00	$185.00	$190.00	Jul 17	$0.14	$4.86	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. 101 found (best net $-5.86, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$225.00	1:2	Aug 7	-$6.08	$18.92
$220.00	$235.00	1:2	Jul 31	-$7.20	$7.80
$235.00	$245.00	1:2	Jul 24	-$2.75	$7.25
$205.00	$220.00	1:2	Jul 31	-$10.95	$4.05
$260.00	$265.00	1:2	Jul 24	-$1.85	$3.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$225.00	1:2	Aug 14	-$5.86	$19.14
$210.00	$200.00	1:2	Jul 24	-$0.56	$9.44
$190.00	$180.00	1:2	Jul 31	-$0.61	$9.39
$190.00	$180.00	1:2	Aug 7	-$1.56	$8.44
$185.00	$180.00	1:2	Jul 10	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 8.10%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 7	$18.20	0.54	0.2%	8.10%	8.30%	2	1
$230.00	Aug 7	$15.95	0.50	2.4%	7.10%	9.52%	2	22
$235.00	Aug 14	$15.55	0.47	4.6%	6.92%	11.57%	1	--
$225.00	Jul 24	$12.35	0.52	0.2%	5.50%	5.69%	2	4
$240.00	Aug 7	$12.25	0.42	6.9%	5.45%	12.33%	1	9
$235.00	Jul 31	$11.90	0.45	4.6%	5.30%	9.94%	--	25
$230.00	Jul 24	$10.90	0.47	2.4%	4.85%	7.27%	7	16
$240.00	Jul 31	$10.30	0.41	6.9%	4.59%	11.46%	2	3
$225.00	Jul 17	$10.00	0.52	0.2%	4.45%	4.64%	10	1
$250.00	Aug 7	$9.05	0.36	11.3%	4.03%	15.35%	2	17

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 4,502

Total Puts 9,774

Put/Call Ratio 2.17

Net Difference -5,272

Prior's Put/Call Breakdown

Total Calls 11,431

Total Puts 5,811

Put/Call Ratio 0.51

Net Difference 5,620

Prior 7-Day Put/Call Summary

Total Calls 63,993

Total Puts 50,991

Average Put/Call Ratio 0.81

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