FSLR - Options Database

FSLR

FIRST SOLAR INC

$227.72 -2.29%

$228.00 (+0.12%)🌙

as of 07/07 06:01 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:01pm)

▶ (7/8 15:06)

◀ 7/7 18:01 ▶

Option Volume

Detail

ℹ

Current (07/07) 17,457

Calls: 4,043 (23%)

Puts: 13,414 (77%)

Prior (07/06) 21,589

Calls: 5,912 (27%)

Puts: 15,677 (73%)

Current vs Prior -19.14%

Calls: -31.61% (Calls)

Puts: -14.44% (Puts)

Prior 7-Day Total 118,811

Calls: 57,243 (48%)

Puts: 61,568 (52%)

Prior 7-Day Average 16,973

Calls: 8,177 (48%)

Puts: 8,795 (52%)

Current vs Prior 7-Day Avg +2.85%

Calls: -50.56%

Puts: +52.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $20.00M

Calls: $3.82M (19%)

Puts: $16.18M (81%)

Prior (07/06) $32.62M

Calls: $5.22M (16%)

Puts: $27.40M (84%)

Current vs Prior -38.69%

Calls: -26.84%

Puts: -40.95%

Prior 7-Day Total $131.19M

Calls: $50.82M (39%)

Puts: $80.37M (61%)

Prior 7-Day Average $18.74M

Calls: $7.26M (39%)

Puts: $11.48M (61%)

Current vs Prior 7-Day Avg +6.70%

Calls: -47.45%

Puts: +40.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 3.32

Prior (07/06) 2.65

Current vs Prior +25.12%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +169.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 563,906

Calls: 359,184 (64%)

Puts: 204,722 (36%)

Prior (07/06) 557,304

Calls: 357,257 (64%)

Puts: 200,047 (36%)

Current vs Prior +1.18%

Prior 7-Day Total 3,538,577

Calls: 2,265,287 (64%)

Puts: 1,273,290 (36%)

Prior 7-Day Average 505,511

Calls: 323,612 (64%)

Puts: 181,898 (36%)

Current vs Prior 7-Day Avg +11.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.62% | 9.76%9.76% | 22.55%

Prior 6.74% | 9.98%9.98% | 22.84%

Current vs Prior -16.56% | -2.14%-2.15% | -1.25%

Prior 7-Day Avg 6.73% | 10.61%9.98% | 22.84%

Current vs 7-Day Avg -16.46% | -7.97%-2.15% | -1.25%

Prior 7-Day Eod 6.74% | 9.98%-- | --

Current vs 7-Day Eod -16.56% | -2.14%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.71% | 10.88%

Calls: 15.69% | 8.87%

Puts: 13.74% | 12.90%

Prior 7.62% | 10.12%

Calls: 8.69% | 9.19%

Puts: 6.54% | 11.06%

Current vs Prior +93.04% | +7.51%

Prior 7-Day Avg 36.01% | 16.10%

Calls: 37.74% | 17.59%

Puts: 34.28% | 14.61%

Current vs 7-Day Avg -59.16% | -32.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($16.18M) vs calls ($3.82M). Extreme bearish P/C ratio of 3.32 - heavy put buying. Call-heavy open interest (359,184 calls vs 204,722 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 BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 51 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	15.05	15.80	$15.43	4.9%	634	0.41	316
$230.00	Aug 21	22.40	23.55	$22.98	5.0%	13	0.54	107
$240.00	Aug 21	18.45	19.45	$18.95	5.3%	11	0.47	256
$200.00	Aug 21	38.30	40.80	$39.55	6.3%	1	0.74	243
$185.00	Jul 17	42.40	45.25	$43.83	6.5%	3	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	42.70	44.30	$43.50	3.7%	3	0.64	142
$230.00	Aug 21	23.55	24.70	$24.13	4.8%	3	0.46	468
$250.00	Aug 21	35.45	37.30	$36.38	5.1%	--	0.59	3.3K
$270.00	Aug 21	49.75	52.35	$51.05	5.1%	2	0.69	1.5K
$270.00	Jul 17	41.40	43.80	$42.60	5.6%	1	0.93	963

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. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	42.40	45.25	$43.83	6.5%	3	1.00	23
$190.00	Jul 10	36.55	39.65	$38.10	8.1%	--	1.00	17
$195.00	Jul 10	31.40	34.65	$33.03	9.8%	--	0.99	12
$200.00	Jul 10	26.70	29.75	$28.23	10.8%	--	0.98	28
$190.00	Jul 17	36.95	40.40	$38.67	8.9%	--	0.93	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 10	28.15	31.25	$29.70	10.4%	1	1.00	21
$252.50	Jul 10	23.40	26.80	$25.10	13.5%	--	0.99	19
$255.00	Jul 10	25.80	28.90	$27.35	11.3%	7	0.97	119
$265.00	Jul 10	35.50	38.60	$37.05	8.4%	--	0.96	85
$260.00	Jul 10	30.60	33.20	$31.90	8.2%	--	0.94	64

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 10.4K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	2.71	3.25	$2.98	18.1%	634	0.22	1.2K
$250.00	Aug 21	15.05	15.80	$15.43	4.9%	634	0.41	316
$250.00	Jul 10	0.48	0.72	$0.60	40.0%	296	0.09	428
$260.00	Aug 21	12.45	13.30	$12.88	6.6%	269	0.36	181
$235.00	Jul 17	5.60	7.80	$6.70	32.8%	110	0.41	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	5.65	7.55	$6.60	28.8%	3.2K	0.54	4.5K
$230.00	Jul 24	13.40	14.55	$13.98	8.2%	1.0K	0.50	2.5K
$220.00	Jul 31	12.45	14.15	$13.30	12.8%	964	0.39	1.1K
$200.00	Jul 24	2.65	3.10	$2.88	15.6%	463	0.16	93
$195.00	Jul 17	0.35	1.24	$0.80	111.2%	251	0.07	345

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 18.2%, max 87.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 17	117.5%	62.7%	87.4%	--	37
$272.50	Jul 10	Jul 17	131.0%	70.7%	85.2%	5	191
$270.00	Jul 10	Aug 21	134.1%	76.3%	75.7%	6	769
$265.00	Jul 10	Aug 7	102.7%	75.2%	36.6%	1	459
$260.00	Jul 10	Aug 21	97.3%	76.1%	28.0%	284	332

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 10	Aug 21	134.1%	76.3%	75.7%	2	1.6K
$265.00	Jul 10	Jul 31	102.7%	75.6%	35.9%	--	95
$260.00	Jul 10	Aug 21	97.3%	76.1%	28.0%	3	206
$247.50	Jul 10	Jul 17	83.3%	68.8%	21.2%	--	142
$185.00	Jul 10	Aug 21	86.2%	73.0%	18.0%	2	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 21.73, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 24	$0.24	$4.76	$0.24	19.83	$260.24
$237.50	$240.00	Jul 17	$0.20	$2.30	$0.20	11.50	$237.70
$257.50	$260.00	Jul 17	$0.21	$2.29	$0.21	10.90	$257.71
$255.00	$257.50	Jul 10	$0.22	$2.28	$0.22	10.36	$255.22
$270.00	$272.50	Jul 10	$0.26	$2.24	$0.26	8.62	$270.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 10	$0.11	$2.39	$0.11	21.73	$204.89
$190.00	$185.00	Jul 17	$0.30	$4.70	$0.30	15.67	$189.70
$207.50	$205.00	Jul 10	$0.16	$2.34	$0.16	14.62	$207.34
$195.00	$190.00	Jul 17	$0.32	$4.68	$0.32	14.62	$194.68
$190.00	$185.00	Jul 24	$0.39	$4.61	$0.39	11.82	$189.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 24.00, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 10	$4.80	$4.80	$0.20	24.00	$199.80
$200.00	$210.00	Jul 10	$9.58	$9.58	$0.42	22.81	$209.58
$195.00	$200.00	Jul 17	$4.69	$4.69	$0.31	15.13	$199.69
$185.00	$190.00	Jul 24	$4.65	$4.65	$0.35	13.29	$189.65
$222.50	$225.00	Jul 10	$2.15	$2.15	$0.35	6.14	$224.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$255.00	Jul 10	$2.35	$2.35	$0.15	15.67	$255.15
$270.00	$265.00	Jul 17	$4.65	$4.65	$0.35	13.29	$265.35
$250.00	$247.50	Jul 17	$2.27	$2.27	$0.23	9.87	$247.73
$265.00	$260.00	Jul 17	$4.53	$4.53	$0.47	9.64	$260.47
$255.00	$252.50	Jul 10	$2.25	$2.25	$0.25	9.00	$252.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $2.65, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.57	80.4%	66.7%
$185.00	Jul 17	Jul 24	$0.57	63.0%	66.6%
$260.00	Jul 10	Jul 17	$0.66	97.3%	64.2%
$265.00	Jul 10	Jul 17	$1.03	102.7%	74.1%
$257.50	Jul 10	Jul 17	$1.33	70.9%	63.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.16	86.2%	63.0%
$190.00	Jul 10	Jul 17	$0.45	80.4%	66.7%
$270.00	Jul 10	Jul 17	$0.57	134.1%	68.1%
$195.00	Jul 10	Jul 17	$0.74	78.1%	66.0%
$265.00	Jul 10	Jul 17	$0.90	102.7%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.98% of stock, avg 14.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 10	$4.75	$6.60	$11.35	$218.65	$241.35	4.98%
$227.50	Jul 10	$6.20	$5.23	$11.43	$216.07	$238.93	5.02%
$225.00	Jul 10	$7.20	$4.45	$11.65	$213.35	$236.65	5.12%
$232.50	Jul 10	$3.63	$8.18	$11.81	$220.69	$244.31	5.19%
$222.50	Jul 10	$9.35	$3.11	$12.46	$210.04	$234.96	5.47%
$220.00	Jul 10	$10.98	$2.38	$13.36	$206.64	$233.36	5.87%
$235.00	Jul 10	$3.01	$10.38	$13.39	$221.61	$248.39	5.88%
$237.50	Jul 10	$2.22	$12.00	$14.22	$223.28	$251.72	6.24%
$217.50	Jul 10	$12.78	$1.63	$14.41	$203.09	$231.91	6.33%
$240.00	Jul 10	$1.76	$13.75	$15.51	$224.49	$255.51	6.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.49% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 10	$1.76	$1.63	$3.39	$214.11	$243.39
$237.50	$217.50	Jul 10	$2.22	$1.63	$3.85	$213.65	$241.35
$240.00	$220.00	Jul 10	$1.76	$2.38	$4.14	$215.86	$244.14
$237.50	$220.00	Jul 10	$2.22	$2.38	$4.60	$215.40	$242.10
$235.00	$217.50	Jul 10	$3.01	$1.63	$4.64	$212.86	$239.64
$240.00	$222.50	Jul 10	$1.76	$3.11	$4.87	$217.63	$244.87
$232.50	$217.50	Jul 10	$3.63	$1.63	$5.26	$212.24	$237.76
$237.50	$222.50	Jul 10	$2.22	$3.11	$5.33	$217.17	$242.83
$235.00	$220.00	Jul 10	$3.01	$2.38	$5.39	$214.61	$240.39
$232.50	$220.00	Jul 10	$3.63	$2.38	$6.01	$213.99	$238.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 44.45, avg credit $4.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/225	230/235	Jul 31	$4.89	$0.11	44.45	$220.11	$234.89
210/215	220/225	Jul 17	$4.87	$0.13	37.46	$210.13	$224.87
225/230	235/240	Jul 31	$4.86	$0.14	34.71	$225.14	$239.86
200/205	210/215	Jul 17	$4.82	$0.18	26.78	$200.18	$214.82
208/210	222/225	Jul 10	$2.39	$0.11	21.73	$207.61	$224.89
215/218	222/225	Jul 10	$2.38	$0.12	19.83	$215.12	$224.88
215/218	232/235	Jul 24	$2.38	$0.12	19.83	$215.12	$234.88
250/255	265/270	Aug 7	$4.74	$0.26	18.23	$250.26	$269.74
205/208	222/225	Jul 10	$2.31	$0.19	12.16	$205.19	$224.81
220/225	235/240	Jul 31	$4.62	$0.38	12.16	$220.38	$239.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 24	$0.06	$4.94	82.33
$250.00	$260.00	$270.00	Aug 21	$0.19	$9.81	51.63
$220.00	$230.00	$240.00	Aug 21	$0.22	$9.78	44.45
$240.00	$245.00	$250.00	Jul 31	$0.15	$4.85	32.33
$250.00	$252.50	$255.00	Jul 17	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 10	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Jul 17	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Jul 24	$0.10	$4.90	49.00
$260.00	$265.00	$270.00	Jul 17	$0.12	$4.88	40.67
$240.00	$250.00	$260.00	Aug 21	$0.29	$9.71	33.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-6.02, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$225.00	1:2	Aug 7	-$6.47	$18.53
$250.00	$265.00	1:2	Aug 7	-$4.12	$10.88
$245.00	$260.00	1:2	Aug 14	-$6.45	$8.55
$230.00	$245.00	1:2	Aug 14	-$9.52	$5.48
$265.00	$270.00	1:2	Jul 17	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Jul 31	-$6.02	$18.98
$205.00	$190.00	1:2	Aug 14	-$1.43	$13.57
$250.00	$230.00	1:2	Aug 7	-$7.97	$12.03
$200.00	$190.00	1:2	Aug 7	-$2.08	$7.92
$215.00	$205.00	1:2	Aug 7	-$5.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 9.84%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$22.40	0.54	1.0%	9.84%	10.84%	13	107
$230.00	Aug 14	$19.15	0.53	1.0%	8.41%	9.41%	3	9
$240.00	Aug 21	$18.45	0.47	5.4%	8.10%	13.49%	11	256
$230.00	Aug 7	$17.15	0.53	1.0%	7.53%	8.53%	1	24
$230.00	Jul 31	$16.00	0.52	1.0%	7.03%	8.03%	1	1
$250.00	Aug 21	$15.05	0.41	9.8%	6.61%	16.39%	634	316
$245.00	Aug 14	$13.35	0.43	7.6%	5.86%	13.45%	5	17
$235.00	Jul 31	$13.30	0.48	3.2%	5.84%	9.04%	4	26
$240.00	Aug 7	$13.00	0.45	5.4%	5.71%	11.10%	5	10
$260.00	Aug 21	$12.45	0.36	14.2%	5.47%	19.64%	269	181

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 4,043

Total Puts 13,414

Put/Call Ratio 3.32

Net Difference -9,371

Prior's Put/Call Breakdown

Total Calls 5,912

Total Puts 15,677

Put/Call Ratio 2.65

Net Difference -9,765

Prior 7-Day Put/Call Summary

Total Calls 57,243

Total Puts 61,568

Average Put/Call Ratio 1.23

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