FSLR - Options Database

FSLR

FIRST SOLAR INC

$221.87 -4.40%

(7/1 18:01) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:01)

◀ 7/2 15:06 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 12,834

Calls: 3,870 (30%)

Puts: 8,964 (70%)

Prior (07/01) 15,710

Calls: 11,079 (71%)

Puts: 4,631 (29%)

Current vs Prior -18.31%

Calls: -65.07% (Calls)

Puts: +93.57% (Puts)

Prior 7-Day Total 114,446

Calls: 56,337 (49%)

Puts: 58,109 (51%)

Prior 7-Day Average 16,349

Calls: 8,048 (49%)

Puts: 8,301 (51%)

Current vs Prior 7-Day Avg -21.50%

Calls: -51.91%

Puts: +7.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $11.45M

Calls: $3.28M (29%)

Puts: $8.17M (71%)

Prior (07/01) $16.28M

Calls: $10.00M (61%)

Puts: $6.28M (39%)

Current vs Prior -29.65%

Calls: -67.21%

Puts: +30.19%

Prior 7-Day Total $147.36M

Calls: $77.77M (53%)

Puts: $69.59M (47%)

Prior 7-Day Average $21.05M

Calls: $11.11M (53%)

Puts: $9.94M (47%)

Current vs Prior 7-Day Avg -45.59%

Calls: -70.47%

Puts: -17.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 2.32

Prior (07/01) 0.42

Current vs Prior +454.14%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +126.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 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 3,896,018

Calls: 2,506,466 (64%)

Puts: 1,389,552 (36%)

Prior 7-Day Average 556,574

Calls: 358,066 (64%)

Puts: 198,507 (36%)

Current vs Prior 7-Day Avg +1.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.72% | 7.98%7.98% | 11.18%7.98% | 11.18%11.18% | 23.30%

Prior 5.07% | 9.27%-- | ---- | ---- | --

Current vs Prior -66.13% | -13.94%-- | ---- | ---- | --

Prior 7-Day Avg 6.93% | 11.18%-- | ---- | ---- | --

Current vs 7-Day Avg -75.24% | -28.62%-- | ---- | ---- | --

Prior 7-Day Eod 5.07% | 9.27%-- | ---- | ---- | --

Current vs 7-Day Eod -66.13% | -13.94%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.91% | 16.24%

Calls: 135.98% | 18.66%

Puts: 97.83% | 13.82%

Prior 12.30% | 15.56%

Calls: 7.99% | 17.43%

Puts: 16.61% | 13.70%

Current vs Prior +850.49% | +4.37%

Prior 7-Day Avg 31.20% | 15.42%

Calls: 35.28% | 16.61%

Puts: 27.13% | 14.23%

Current vs 7-Day Avg +274.66% | +5.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($8.17M). Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 454% - 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 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 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	41.65	44.70	$43.18	7.1%	--	0.92	41
$185.00	Jul 2	35.80	38.50	$37.15	7.3%	--	1.00	20
$180.00	Jul 10	40.95	44.15	$42.55	7.5%	--	0.99	12
$180.00	Aug 7	45.40	49.00	$47.20	7.6%	--	0.84	11
$230.00	Jul 17	7.65	8.30	$7.98	8.1%	41	0.41	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	31.40	33.05	$32.22	5.1%	2	0.65	2
$230.00	Jul 17	15.20	16.00	$15.60	5.1%	186	0.58	2.0K
$240.00	Jul 31	27.85	29.45	$28.65	5.6%	--	0.61	12
$235.00	Jul 24	20.80	22.00	$21.40	5.6%	3	0.62	12
$232.50	Jul 17	16.80	17.80	$17.30	5.8%	2	0.62	24

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. 92 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	35.80	38.50	$37.15	7.3%	--	1.00	20
$215.00	Jul 2	5.80	8.95	$7.38	42.7%	2	0.99	6
$180.00	Jul 10	40.95	44.15	$42.55	7.5%	--	0.99	12
$187.50	Jul 10	33.80	36.70	$35.25	8.2%	1	0.98	--
$210.00	Jul 2	10.80	13.85	$12.33	24.7%	7	0.98	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 2	3.70	6.70	$5.20	57.7%	102	1.00	138
$230.00	Jul 2	6.05	9.55	$7.80	44.9%	70	1.00	801
$235.00	Jul 2	11.00	14.55	$12.78	27.8%	27	1.00	93
$242.50	Jul 2	18.65	21.30	$19.98	13.3%	16	1.00	63
$245.00	Jul 2	21.05	24.55	$22.80	15.4%	20	1.00	166

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 8.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	2.70	3.45	$3.08	24.4%	246	0.20	1.2K
$265.00	Jul 10	0.30	0.65	$0.48	72.9%	212	0.05	42
$265.00	Jul 17	1.02	1.88	$1.45	59.3%	121	0.11	122
$222.50	Jul 2	0.49	1.31	$0.90	91.1%	116	0.47	5
$240.00	Jul 17	4.60	5.90	$5.25	24.8%	108	0.30	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	5.55	6.10	$5.82	9.5%	1.6K	0.31	444
$220.00	Jul 17	9.65	10.35	$10.00	7.0%	1.1K	0.45	1.9K
$220.00	Jul 2	0.06	0.27	$0.17	123.5%	424	0.15	278
$230.00	Jul 10	12.35	13.45	$12.90	8.5%	369	0.63	4.3K
$222.50	Jul 2	0.01	2.26	$1.13	199.1%	258	0.56	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 565.7%, max 1356.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 2	Jul 17	1040.9%	71.4%	1356.9%	2	55
$260.00	Jul 2	Aug 7	996.7%	71.6%	1291.8%	12	387
$252.50	Jul 2	Jul 17	858.3%	65.2%	1215.9%	2	63
$247.50	Jul 2	Jul 17	733.5%	64.8%	1031.3%	26	321
$255.00	Jul 2	Aug 7	705.0%	73.8%	855.6%	18	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 10	839.5%	58.6%	1332.0%	5	84
$190.00	Jul 2	Aug 7	1037.6%	72.9%	1323.8%	2	114
$195.00	Jul 2	Jul 31	905.6%	68.1%	1230.6%	1	181
$252.50	Jul 2	Jul 17	858.3%	65.2%	1215.9%	15	48
$202.50	Jul 2	Jul 10	706.7%	57.7%	1125.6%	18	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 22.81, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 24	$0.21	$4.79	$0.21	22.81	$255.21
$225.00	$227.50	Jul 2	$0.12	$2.38	$0.12	19.83	$225.12
$250.00	$252.50	Jul 10	$0.17	$2.33	$0.17	13.71	$250.17
$257.50	$260.00	Jul 17	$0.17	$2.33	$0.17	13.71	$257.67
$242.50	$245.00	Jul 17	$0.18	$2.32	$0.18	12.89	$242.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 10	$0.12	$2.38	$0.12	19.83	$189.88
$220.00	$217.50	Jul 2	$0.14	$2.36	$0.14	16.86	$219.86
$195.00	$190.00	Jul 10	$0.29	$4.71	$0.29	16.24	$194.71
$185.00	$180.00	Jul 17	$0.37	$4.63	$0.37	12.51	$184.63
$197.50	$195.00	Jul 10	$0.22	$2.28	$0.22	10.36	$197.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 115.67, avg 3.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$210.00	Jul 2	$17.35	$17.35	$0.15	115.67	$209.85
$180.00	$187.50	Jul 10	$7.30	$7.30	$0.20	36.50	$187.30
$180.00	$185.00	Jul 17	$4.71	$4.71	$0.29	16.24	$184.71
$215.00	$220.00	Jul 2	$4.70	$4.70	$0.30	15.67	$219.70
$190.00	$195.00	Jul 10	$4.68	$4.68	$0.32	14.63	$194.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$230.00	Jul 2	$2.40	$2.40	$0.10	24.00	$230.10
$265.00	$260.00	Jul 10	$4.78	$4.78	$0.22	21.73	$260.22
$252.50	$250.00	Jul 10	$2.37	$2.37	$0.13	18.23	$250.13
$242.50	$240.00	Jul 10	$2.35	$2.35	$0.15	15.67	$240.15
$257.50	$255.00	Jul 10	$2.33	$2.33	$0.17	13.71	$255.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.84, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 2	Jul 10	$0.47	705.0%	65.8%
$265.00	Jul 2	Jul 10	$0.47	542.3%	70.6%
$180.00	Jul 10	Jul 17	$0.63	63.5%	67.6%
$247.50	Jul 2	Jul 10	$0.83	733.5%	68.9%
$250.00	Jul 2	Jul 10	$1.24	425.5%	66.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 2	Jul 10	$0.10	613.2%	58.6%
$202.50	Jul 2	Jul 10	$0.24	706.7%	57.7%
$255.00	Jul 2	Jul 10	$0.60	705.0%	65.8%
$257.50	Jul 2	Jul 10	$0.63	432.3%	79.0%
$205.00	Jul 2	Jul 10	$0.74	639.6%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.91% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 2	$0.90	$1.13	$2.03	$220.47	$224.53	0.91%
$220.00	Jul 2	$2.68	$0.17	$2.85	$217.15	$222.85	1.28%
$225.00	Jul 2	$0.25	$2.97	$3.22	$221.78	$228.22	1.45%
$227.50	Jul 2	$0.13	$5.20	$5.33	$222.17	$232.83	2.40%
$215.00	Jul 2	$7.38	$0.01	$7.39	$207.61	$222.39	3.33%
$230.00	Jul 2	$0.14	$7.80	$7.94	$222.06	$237.94	3.58%
$232.50	Jul 2	$1.07	$10.20	$11.27	$221.23	$243.77	5.08%
$210.00	Jul 2	$12.33	$0.05	$12.38	$197.62	$222.38	5.58%
$235.00	Jul 2	$0.01	$12.78	$12.79	$222.21	$247.79	5.76%
$237.50	Jul 2	$0.18	$15.23	$15.41	$222.09	$252.91	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.19% of stock, avg 7.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$220.00	Jul 2	$0.25	$0.17	$0.42	$219.58	$225.42
$222.50	$220.00	Jul 2	$0.90	$0.17	$1.07	$218.93	$223.57
$247.50	$220.00	Jul 2	$0.94	$0.17	$1.11	$218.89	$248.61
$240.00	$220.00	Jul 2	$0.98	$0.17	$1.15	$218.85	$241.15
$225.00	$212.50	Jul 2	$0.25	$0.94	$1.19	$211.31	$226.19
$232.50	$220.00	Jul 2	$1.07	$0.17	$1.24	$218.76	$233.74
$225.00	$207.50	Jul 2	$0.25	$1.07	$1.32	$206.18	$226.32
$225.00	$205.00	Jul 2	$0.25	$1.07	$1.32	$203.68	$226.32
$225.00	$202.50	Jul 2	$0.25	$1.07	$1.32	$201.18	$226.32
$222.50	$212.50	Jul 2	$0.90	$0.94	$1.84	$210.66	$224.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 15.67, avg credit $3.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	225/230	Aug 7	$4.70	$0.30	15.67	$210.30	$229.70
180/185	190/195	Jul 17	$4.69	$0.31	15.13	$180.31	$194.69
240/245	250/255	Jul 31	$4.66	$0.34	13.71	$240.34	$254.66
215/218	220/222	Jul 10	$2.30	$0.20	11.50	$215.20	$222.30
205/208	215/218	Jul 10	$2.29	$0.21	10.90	$205.21	$217.29
225/230	235/240	Jul 31	$4.58	$0.42	10.90	$225.42	$239.58
215/220	230/235	Jul 24	$4.55	$0.45	10.11	$215.45	$234.55
188/190	195/200	Jul 10	$4.54	$0.46	9.87	$185.46	$199.54
185/190	195/200	Jul 17	$4.54	$0.46	9.87	$185.46	$199.54
198/200	208/210	Jul 10	$2.25	$0.25	9.00	$197.75	$209.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 54.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$247.50	$250.00	$252.50	Jul 17	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Jul 24	$0.13	$4.87	37.46
$185.00	$190.00	$195.00	Jul 17	$0.18	$4.82	26.78
$180.00	$185.00	$190.00	Jul 17	$0.21	$4.79	22.81
$235.00	$240.00	$245.00	Jul 31	$0.21	$4.79	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Jul 24	$0.09	$4.91	54.56
$180.00	$185.00	$190.00	Jul 17	$0.10	$4.90	49.00
$215.00	$220.00	$225.00	Aug 14	$0.11	$4.89	44.45
$250.00	$252.50	$255.00	Jul 17	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 17	$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. 98 found (best net $-5.00, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$225.00	1:2	Aug 7	-$5.00	$20.00
$220.00	$235.00	1:2	Jul 31	-$6.16	$8.84
$235.00	$245.00	1:2	Jul 24	-$3.08	$6.92
$210.00	$220.00	1:2	Jul 17	-$5.81	$4.19
$205.00	$220.00	1:2	Jul 31	-$10.87	$4.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Jul 31	-$0.48	$9.52
$210.00	$200.00	1:2	Jul 24	-$1.23	$8.77
$190.00	$180.00	1:2	Aug 7	-$1.86	$8.14
$200.00	$190.00	1:2	Aug 7	-$4.51	$5.49
$185.00	$180.00	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. 55 found (best yield 7.86%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 7	$17.45	0.52	1.4%	7.86%	9.28%	2	1
$230.00	Aug 7	$15.20	0.48	3.7%	6.85%	10.52%	2	22
$235.00	Aug 14	$14.85	0.46	5.9%	6.69%	12.61%	1	--
$240.00	Aug 7	$11.40	0.41	8.2%	5.14%	13.31%	1	9
$235.00	Jul 31	$10.95	0.42	5.9%	4.94%	10.85%	--	25
$230.00	Jul 24	$9.65	0.44	3.7%	4.35%	8.01%	7	16
$240.00	Jul 31	$9.30	0.39	8.2%	4.19%	12.36%	2	3
$225.00	Jul 17	$9.20	0.48	1.4%	4.15%	5.56%	10	1
$250.00	Aug 7	$8.55	0.34	12.7%	3.85%	16.53%	2	17
$245.00	Jul 31	$7.85	0.35	10.4%	3.54%	13.96%	2	2

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 3,870

Total Puts 8,964

Put/Call Ratio 2.32

Net Difference -5,094

Prior's Put/Call Breakdown

Total Calls 11,079

Total Puts 4,631

Put/Call Ratio 0.42

Net Difference 6,448

Prior 7-Day Put/Call Summary

Total Calls 56,337

Total Puts 58,109

Average Put/Call Ratio 1.02

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