FSLR - Options Database

FSLR

FIRST SOLAR INC

$235.70 +1.25%

(6/29 18:01) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:06

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 11,405

Calls: 6,742 (59%)

Puts: 4,663 (41%)

Prior (06/29) 22,539

Calls: 10,346 (46%)

Puts: 12,193 (54%)

Current vs Prior -49.40%

Calls: -34.83% (Calls)

Puts: -61.76% (Puts)

Prior 7-Day Total 98,205

Calls: 49,411 (50%)

Puts: 48,794 (50%)

Prior 7-Day Average 14,029

Calls: 7,058 (50%)

Puts: 6,970 (50%)

Current vs Prior 7-Day Avg -18.71%

Calls: -4.49%

Puts: -33.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $14.63M

Calls: $5.60M (38%)

Puts: $9.04M (62%)

Prior (06/29) $26.45M

Calls: $13.83M (52%)

Puts: $12.62M (48%)

Current vs Prior -44.68%

Calls: -59.53%

Puts: -28.40%

Prior 7-Day Total $136.51M

Calls: $80.53M (59%)

Puts: $55.99M (41%)

Prior 7-Day Average $19.50M

Calls: $11.50M (59%)

Puts: $8.00M (41%)

Current vs Prior 7-Day Avg -24.97%

Calls: -51.35%

Puts: +12.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.69

Prior (06/29) 1.18

Current vs Prior -41.31%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -28.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 559,721

Calls: 361,584 (65%)

Puts: 198,137 (35%)

Prior (06/29) 549,845

Calls: 357,695 (65%)

Puts: 192,150 (35%)

Current vs Prior +1.80%

Prior 7-Day Total 4,028,125

Calls: 2,584,342 (64%)

Puts: 1,443,783 (36%)

Prior 7-Day Average 575,446

Calls: 369,191 (64%)

Puts: 206,254 (36%)

Current vs Prior 7-Day Avg -2.73%

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 9.27% | 11.74%9.27% | 11.74%11.74% | 23.64%

Prior 3.78% | 10.21%-- | ---- | --

Current vs Prior +34.00% | -9.19%-- | ---- | --

Prior 7-Day Avg 6.80% | 11.51%-- | ---- | --

Current vs 7-Day Avg -25.43% | -19.47%-- | ---- | --

Prior 7-Day Eod 3.78% | 10.21%-- | ---- | --

Current vs 7-Day Eod +34.00% | -9.19%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.30% | 15.56%

Calls: 7.99% | 17.43%

Puts: 16.61% | 13.70%

Prior 91.66% | 20.27%

Calls: 137.45% | 22.79%

Puts: 45.87% | 17.74%

Current vs Prior -86.58% | -23.24%

Prior 7-Day Avg 35.93% | 15.38%

Calls: 41.85% | 16.07%

Puts: 30.01% | 14.69%

Current vs 7-Day Avg -65.77% | +1.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($9.04M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 41% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 46 of results (avg 8.2%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	45.10	48.05	$46.58	6.3%	--	0.93	17
$190.00	Jul 17	45.75	49.15	$47.45	7.2%	2	0.92	21
$190.00	Jul 24	46.60	50.15	$48.38	7.3%	--	0.92	19
$195.00	Jul 10	40.25	43.40	$41.83	7.5%	--	0.93	12
$235.00	Jul 2	5.40	5.85	$5.63	8.0%	72	0.53	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	30.10	31.80	$30.95	5.5%	--	0.68	133
$270.00	Jul 31	40.50	42.95	$41.73	5.9%	--	0.70	14
$255.00	Jul 24	26.45	28.20	$27.33	6.4%	1	0.65	17
$265.00	Jul 31	36.50	39.05	$37.78	6.7%	--	0.67	10
$280.00	Jul 17	44.40	47.75	$46.08	7.3%	6	0.85	1.3K

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. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	41.95	45.55	$43.75	8.2%	--	1.00	15
$200.00	Jul 10	35.55	38.65	$37.10	8.4%	--	0.94	28
$195.00	Jul 10	40.25	43.40	$41.83	7.5%	--	0.93	12
$190.00	Jul 10	45.10	48.05	$46.58	6.3%	--	0.93	17
$190.00	Jul 17	45.75	49.15	$47.45	7.2%	2	0.92	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 2	37.25	40.70	$38.98	8.9%	1	0.96	115
$270.00	Jul 2	32.45	35.80	$34.13	9.8%	1	0.96	129
$277.50	Jul 2	39.75	43.20	$41.48	8.3%	--	0.96	55
$265.00	Jul 2	27.40	30.90	$29.15	12.0%	1	0.96	173
$280.00	Jul 2	42.25	45.70	$43.98	7.8%	1	0.94	142

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 6.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 2	1.89	2.10	$2.00	10.5%	1.8K	0.25	183
$250.00	Jul 2	1.04	1.22	$1.13	15.9%	236	0.16	161
$270.00	Jul 2	0.10	0.45	$0.28	125.0%	171	0.04	363
$260.00	Jul 2	0.25	0.51	$0.38	68.4%	164	0.06	246
$237.50	Jul 2	4.25	4.65	$4.45	9.0%	108	0.45	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	17.85	19.55	$18.70	9.1%	1.0K	0.68	1.3K
$230.00	Jul 17	9.55	10.65	$10.10	10.9%	185	0.40	2.0K
$240.00	Jul 17	14.55	15.90	$15.23	8.9%	148	0.52	3.4K
$220.00	Jul 2	0.76	1.02	$0.89	29.2%	70	0.12	191
$202.50	Jul 2	0.04	0.06	$0.05	40.0%	68	0.01	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 31.5%, max 138.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Jul 2	Jul 10	168.4%	70.7%	138.2%	13	52
$272.50	Jul 2	Jul 17	144.0%	70.2%	105.2%	25	115
$280.00	Jul 2	Jul 31	141.0%	74.4%	89.5%	5	81
$267.50	Jul 2	Jul 17	125.0%	68.5%	82.5%	1	48
$277.50	Jul 2	Jul 17	123.5%	70.4%	75.4%	1	390

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 2	Jul 10	144.0%	67.4%	113.7%	--	194
$190.00	Jul 2	Jul 31	132.0%	69.4%	90.3%	15	138
$280.00	Jul 2	Jul 31	141.0%	74.4%	89.5%	1	154
$275.00	Jul 2	Aug 7	113.8%	71.8%	58.4%	2	115
$262.50	Jul 2	Jul 10	96.7%	64.8%	49.2%	2	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 19.83, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$267.50	$270.00	Jul 10	$0.12	$2.38	$0.12	19.83	$267.62
$275.00	$277.50	Jul 17	$0.15	$2.35	$0.15	15.67	$275.15
$280.00	$282.50	Jul 10	$0.16	$2.34	$0.16	14.62	$280.16
$267.50	$270.00	Jul 17	$0.18	$2.32	$0.18	12.89	$267.68
$252.50	$255.00	Jul 2	$0.19	$2.31	$0.19	12.16	$252.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 24	$0.31	$4.69	$0.31	15.13	$199.69
$215.00	$210.00	Jul 2	$0.34	$4.66	$0.34	13.71	$214.66
$210.00	$207.50	Jul 2	$0.21	$2.29	$0.21	10.90	$209.79
$210.00	$207.50	Jul 10	$0.21	$2.29	$0.21	10.90	$209.79
$200.00	$195.00	Jul 17	$0.55	$4.45	$0.55	8.09	$199.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 38.29, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$220.00	Jul 2	$26.80	$26.80	$0.70	38.29	$219.30
$190.00	$195.00	Jul 10	$4.75	$4.75	$0.25	19.00	$194.75
$195.00	$200.00	Jul 10	$4.73	$4.73	$0.27	17.52	$199.73
$195.00	$200.00	Jul 17	$4.58	$4.58	$0.42	10.90	$199.58
$190.00	$195.00	Jul 17	$4.57	$4.57	$0.43	10.63	$194.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Jul 10	$4.77	$4.77	$0.23	20.74	$275.23
$272.50	$270.00	Jul 2	$2.37	$2.37	$0.13	18.23	$270.13
$265.00	$262.50	Jul 2	$2.35	$2.35	$0.15	15.67	$262.65
$257.50	$255.00	Jul 2	$2.30	$2.30	$0.20	11.50	$255.20
$260.00	$257.50	Jul 2	$2.30	$2.30	$0.20	11.50	$257.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $2.72, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 2	Jul 10	$0.22	144.0%	67.4%
$280.00	Jul 2	Jul 10	$0.41	141.0%	70.8%
$275.00	Jul 2	Jul 10	$0.63	113.8%	64.4%
$277.50	Jul 2	Jul 10	$0.65	123.5%	68.6%
$190.00	Jul 10	Jul 17	$0.87	93.5%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 2	Jul 10	$0.67	141.0%	70.8%
$200.00	Jul 2	Jul 10	$0.69	84.0%	66.7%
$275.00	Jul 2	Jul 10	$0.90	113.8%	64.4%
$195.00	Jul 2	Jul 10	$1.01	89.4%	81.1%
$270.00	Jul 2	Jul 10	$1.04	101.5%	73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.53% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Jul 2	$5.63	$5.05	$10.68	$224.32	$245.68	4.53%
$237.50	Jul 2	$4.45	$6.32	$10.77	$226.73	$248.27	4.57%
$240.00	Jul 2	$3.43	$7.78	$11.21	$228.79	$251.21	4.76%
$232.50	Jul 2	$7.48	$3.95	$11.43	$221.07	$243.93	4.85%
$230.00	Jul 2	$8.93	$3.01	$11.94	$218.06	$241.94	5.07%
$242.50	Jul 2	$2.55	$9.43	$11.98	$230.52	$254.48	5.08%
$227.50	Jul 2	$10.38	$2.29	$12.67	$214.83	$240.17	5.38%
$245.00	Jul 2	$2.00	$11.00	$13.00	$232.00	$258.00	5.52%
$247.50	Jul 2	$1.47	$13.10	$14.57	$232.93	$262.07	6.18%
$225.00	Jul 2	$13.13	$1.71	$14.84	$210.16	$239.84	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.35% of stock, avg 7.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 2	$1.47	$1.71	$3.18	$221.82	$250.68
$245.00	$225.00	Jul 2	$2.00	$1.71	$3.71	$221.29	$248.71
$247.50	$227.50	Jul 2	$1.47	$2.29	$3.76	$223.74	$251.26
$242.50	$225.00	Jul 2	$2.55	$1.71	$4.26	$220.74	$246.76
$245.00	$227.50	Jul 2	$2.00	$2.29	$4.29	$223.21	$249.29
$247.50	$230.00	Jul 2	$1.47	$3.01	$4.48	$225.52	$251.98
$242.50	$227.50	Jul 2	$2.55	$2.29	$4.84	$222.66	$247.34
$245.00	$230.00	Jul 2	$2.00	$3.01	$5.01	$224.99	$250.01
$240.00	$225.00	Jul 2	$3.43	$1.71	$5.14	$219.86	$245.14
$247.50	$232.50	Jul 2	$1.47	$3.95	$5.42	$227.08	$252.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 49.00, avg credit $3.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/270	275/280	Jul 31	$4.90	$0.10	49.00	$265.10	$279.90
235/240	250/255	Jul 24	$4.78	$0.22	21.73	$235.22	$254.78
200/202	215/220	Jul 10	$4.76	$0.24	19.83	$197.74	$219.76
208/210	220/222	Jul 2	$2.36	$0.14	16.86	$207.64	$222.36
218/220	228/230	Jul 10	$2.36	$0.14	16.86	$217.64	$229.86
235/240	245/250	Jul 24	$4.71	$0.29	16.24	$235.29	$249.71
212/215	232/235	Jul 10	$2.35	$0.15	15.67	$212.65	$234.85
220/222	228/230	Jul 10	$2.35	$0.15	15.67	$220.15	$229.85
200/202	232/235	Jul 10	$2.34	$0.16	14.62	$200.16	$234.84
205/208	230/232	Jul 10	$2.30	$0.20	11.50	$205.20	$232.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.07	$4.93	70.43
$265.00	$267.50	$270.00	Jul 17	$0.07	$2.43	34.71
$235.00	$237.50	$240.00	Jul 10	$0.08	$2.42	30.25
$257.50	$260.00	$262.50	Jul 10	$0.08	$2.42	30.25
$252.50	$255.00	$257.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Jul 24	$0.07	$4.93	70.43
$215.00	$220.00	$225.00	Jul 31	$0.08	$4.92	61.50
$252.50	$255.00	$257.50	Jul 10	$0.05	$2.45	49.00
$265.00	$267.50	$270.00	Jul 2	$0.08	$2.42	30.25
$195.00	$200.00	$205.00	Jul 17	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-2.68, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$275.00	1:2	Aug 7	-$6.57	$3.43
$220.00	$235.00	1:2	Jul 31	-$12.29	$2.71
$262.50	$265.00	1:2	Jul 2	-$0.03	$2.47
$255.00	$257.50	1:2	Jul 2	-$0.12	$2.38
$257.50	$260.00	1:2	Jul 2	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$200.00	1:2	Aug 7	-$2.68	$12.32
$200.00	$190.00	1:2	Jul 31	-$0.51	$9.49
$220.00	$210.00	1:2	Jul 24	-$1.44	$8.56
$210.00	$200.00	1:2	Jul 31	-$3.11	$6.89
$195.00	$190.00	1:2	Jul 2	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.68%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 7	$18.10	0.52	1.8%	7.68%	9.50%	3	5
$250.00	Aug 7	$14.20	0.45	6.1%	6.02%	12.09%	2	14
$245.00	Jul 31	$14.10	0.47	4.0%	5.98%	9.93%	1	1
$240.00	Jul 24	$13.80	0.50	1.8%	5.85%	7.68%	2	1
$250.00	Jul 31	$12.50	0.43	6.1%	5.30%	11.37%	1	6
$237.50	Jul 17	$11.95	0.51	0.8%	5.07%	5.83%	7	13
$245.00	Jul 24	$11.80	0.45	4.0%	5.01%	8.95%	1	18
$260.00	Aug 7	$11.35	0.38	10.3%	4.82%	15.13%	2	--
$240.00	Jul 17	$11.00	0.48	1.8%	4.67%	6.49%	86	2.8K
$255.00	Jul 31	$10.75	0.40	8.2%	4.56%	12.75%	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 6,742

Total Puts 4,663

Put/Call Ratio 0.69

Net Difference 2,079

Prior's Put/Call Breakdown

Total Calls 10,346

Total Puts 12,193

Put/Call Ratio 1.18

Net Difference -1,847

Prior 7-Day Put/Call Summary

Total Calls 49,411

Total Puts 48,794

Average Put/Call Ratio 0.97

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