FSLR - Options Database

FSLR

FIRST SOLAR INC

$234.54 +4.44%

(7/2 18:01) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:01)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 20,821

Calls: 5,600 (27%)

Puts: 15,221 (73%)

Prior (07/02) 12,834

Calls: 3,870 (30%)

Puts: 8,964 (70%)

Current vs Prior +62.23%

Calls: +44.70% (Calls)

Puts: +69.80% (Puts)

Prior 7-Day Total 98,961

Calls: 54,514 (55%)

Puts: 44,447 (45%)

Prior 7-Day Average 14,137

Calls: 7,787 (55%)

Puts: 6,349 (45%)

Current vs Prior 7-Day Avg +47.28%

Calls: -28.09%

Puts: +139.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $31.62M

Calls: $5.12M (16%)

Puts: $26.49M (84%)

Prior (07/02) $11.45M

Calls: $3.28M (29%)

Puts: $8.17M (71%)

Current vs Prior +176.03%

Calls: +56.14%

Puts: +224.15%

Prior 7-Day Total $117.44M

Calls: $61.49M (52%)

Puts: $55.95M (48%)

Prior 7-Day Average $16.78M

Calls: $8.78M (52%)

Puts: $7.99M (48%)

Current vs Prior 7-Day Avg +88.45%

Calls: -41.69%

Puts: +231.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 2.72

Prior (07/02) 2.32

Current vs Prior +17.34%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +208.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 557,304

Calls: 357,257 (64%)

Puts: 200,047 (36%)

Prior (07/02) 565,246

Calls: 365,450 (65%)

Puts: 199,796 (35%)

Current vs Prior -1.41%

Prior 7-Day Total 3,924,546

Calls: 2,523,607 (64%)

Puts: 1,400,939 (36%)

Prior 7-Day Average 560,649

Calls: 360,515 (64%)

Puts: 200,134 (36%)

Current vs Prior 7-Day Avg -0.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.94% | 9.96%9.96% | 23.16%

Prior 3.87% | 8.42%-- | --

Current vs Prior +79.18% | +18.37%-- | --

Prior 7-Day Avg 6.16% | 10.55%-- | --

Current vs 7-Day Avg +12.60% | -5.52%-- | --

Prior 7-Day Eod 3.87% | 8.42%-- | --

Current vs 7-Day Eod +79.18% | +18.37%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.62% | 10.12%

Calls: 8.69% | 9.19%

Puts: 6.54% | 11.06%

Prior 19.43% | 13.27%

Calls: 17.42% | 17.56%

Puts: 21.43% | 8.97%

Current vs Prior -60.78% | -23.74%

Prior 7-Day Avg 31.73% | 15.52%

Calls: 34.76% | 17.42%

Puts: 28.70% | 13.63%

Current vs 7-Day Avg -75.98% | -34.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($26.49M) vs calls ($5.12M). Massive premium surge with dollar volume up 176% vs prior. Dollar volume significantly above 7-day average (88% higher). Above-average activity with volume up 62% vs prior.

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 BULLISH

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 54 of results (avg 7.9%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 24	13.35	14.05	$13.70	5.1%	11	0.53	12
$190.00	Jul 24	45.20	48.05	$46.63	6.1%	--	0.94	19
$190.00	Jul 10	43.75	46.60	$45.18	6.3%	--	1.00	17
$230.00	Jul 17	13.15	14.05	$13.60	6.6%	93	0.60	295
$190.00	Jul 17	44.15	47.20	$45.68	6.7%	--	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	36.60	38.25	$37.42	4.4%	7	0.85	968
$280.00	Jul 17	45.10	47.40	$46.25	5.0%	3	0.91	1.2K
$265.00	Jul 31	36.60	38.85	$37.73	6.0%	--	0.69	10
$245.00	Jul 17	16.40	17.45	$16.92	6.2%	10	0.61	44
$280.00	Jul 10	43.60	46.50	$45.05	6.4%	1	0.98	13

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. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	43.75	46.60	$45.18	6.3%	--	1.00	17
$195.00	Jul 10	38.30	41.65	$39.97	8.4%	--	1.00	12
$200.00	Jul 10	33.45	36.75	$35.10	9.4%	--	1.00	28
$190.00	Jul 17	44.15	47.20	$45.68	6.7%	--	0.96	21
$195.00	Jul 17	39.00	42.45	$40.73	8.5%	--	0.94	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 10	43.60	46.50	$45.05	6.4%	1	0.98	13
$275.00	Jul 10	38.65	41.75	$40.20	7.7%	6	0.97	75
$272.50	Jul 10	36.25	39.20	$37.73	7.8%	10	0.96	10
$270.00	Jul 10	34.00	36.55	$35.28	7.2%	--	0.95	129
$265.00	Jul 10	29.00	32.60	$30.80	11.7%	--	0.93	85

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 11.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	2.22	2.55	$2.38	13.9%	839	0.23	344
$275.00	Jul 10	0.15	0.30	$0.22	68.2%	266	0.03	218
$265.00	Jul 10	0.37	0.82	$0.60	75.0%	206	0.07	282
$235.00	Jul 17	10.80	11.55	$11.18	6.7%	169	0.53	119
$270.00	Jul 17	1.65	2.60	$2.13	44.6%	154	0.15	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	5.00	5.50	$5.25	9.5%	1.1K	0.39	4.4K
$210.00	Aug 14	9.00	11.45	$10.23	23.9%	1.1K	0.27	--
$240.00	Jul 17	13.20	14.25	$13.73	7.6%	1.0K	0.55	3.4K
$230.00	Jul 24	9.75	11.65	$10.70	17.8%	1.0K	0.41	2.5K
$220.00	Jul 31	9.70	11.25	$10.48	14.8%	1.0K	0.33	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 7.2%, max 16.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Jul 10	Jul 17	83.4%	71.5%	16.6%	11	351
$190.00	Jul 10	Jul 24	78.5%	67.6%	16.1%	--	36
$267.50	Jul 10	Jul 17	82.2%	71.8%	14.4%	124	39
$262.50	Jul 10	Jul 17	79.7%	70.4%	13.2%	5	34
$232.50	Jul 10	Jul 17	75.7%	66.9%	13.1%	64	358

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Jul 10	Jul 24	77.3%	66.3%	16.5%	2	52
$242.50	Jul 10	Jul 24	75.9%	65.5%	15.9%	2	33
$245.00	Jul 10	Jul 24	76.8%	67.1%	14.6%	4	50
$250.00	Jul 10	Jul 24	76.7%	67.1%	14.2%	--	1.5K
$227.50	Jul 10	Jul 24	74.5%	65.5%	13.8%	3	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 21.73, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$277.50	Jul 17	$0.11	$2.39	$0.11	21.73	$275.11
$250.00	$252.50	Jul 17	$0.22	$2.28	$0.22	10.36	$250.22
$267.50	$270.00	Jul 10	$0.25	$2.25	$0.25	9.00	$267.75
$262.50	$265.00	Jul 10	$0.27	$2.23	$0.27	8.26	$262.77
$255.00	$257.50	Jul 17	$0.27	$2.23	$0.27	8.26	$255.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 10	$0.12	$2.38	$0.12	19.83	$209.88
$195.00	$190.00	Jul 17	$0.27	$4.73	$0.27	17.52	$194.73
$205.00	$202.50	Jul 10	$0.19	$2.31	$0.19	12.16	$204.81
$207.50	$205.00	Jul 10	$0.22	$2.28	$0.22	10.36	$207.28
$200.00	$195.00	Jul 24	$0.47	$4.53	$0.47	9.64	$199.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 37.46, avg 1.93)

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
$200.00	$210.00	Jul 10	$9.50	$9.50	$0.50	19.00	$209.50
$210.00	$215.00	Jul 10	$4.52	$4.52	$0.48	9.42	$214.52
$190.00	$210.00	Jul 24	$17.33	$17.33	$2.67	6.49	$207.33
$200.00	$210.00	Jul 17	$8.58	$8.58	$1.42	6.04	$208.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Jul 10	$4.85	$4.85	$0.15	32.33	$275.15
$265.00	$260.00	Jul 10	$4.70	$4.70	$0.30	15.67	$260.30
$270.00	$265.00	Jul 10	$4.48	$4.48	$0.52	8.62	$265.52
$247.50	$245.00	Jul 24	$2.20	$2.20	$0.30	7.33	$245.30
$250.00	$247.50	Jul 10	$2.15	$2.15	$0.35	6.14	$247.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.54, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.50	78.5%	71.9%
$195.00	Jul 10	Jul 17	$0.76	74.1%	70.9%
$280.00	Jul 10	Jul 17	$1.02	77.0%	71.2%
$277.50	Jul 10	Jul 17	$1.33	78.7%	73.6%
$275.00	Jul 10	Jul 17	$1.39	79.0%	72.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.45	78.5%	71.9%
$195.00	Jul 10	Jul 17	$0.70	74.1%	70.9%
$200.00	Jul 10	Jul 17	$1.10	74.3%	71.6%
$275.00	Jul 10	Jul 17	$1.10	79.0%	72.1%
$280.00	Jul 10	Jul 17	$1.20	77.0%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 6.37% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Jul 10	$7.28	$7.65	$14.93	$220.07	$249.93	6.37%
$237.50	Jul 10	$6.18	$8.77	$14.95	$222.55	$252.45	6.37%
$232.50	Jul 10	$8.63	$6.45	$15.08	$217.42	$247.58	6.43%
$230.00	Jul 10	$10.00	$5.25	$15.25	$214.75	$245.25	6.50%
$240.00	Jul 10	$5.13	$10.20	$15.33	$224.67	$255.33	6.54%
$227.50	Jul 10	$11.63	$4.25	$15.88	$211.62	$243.38	6.77%
$242.50	Jul 10	$4.28	$12.00	$16.28	$226.22	$258.78	6.94%
$225.00	Jul 10	$13.68	$3.30	$16.98	$208.02	$241.98	7.24%
$245.00	Jul 10	$3.60	$13.77	$17.37	$227.63	$262.37	7.41%
$247.50	Jul 10	$2.99	$15.33	$18.32	$229.18	$265.82	7.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 2.68% of stock, avg 8.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 10	$2.99	$3.30	$6.29	$218.71	$253.79
$245.00	$225.00	Jul 10	$3.60	$3.30	$6.90	$218.10	$251.90
$247.50	$227.50	Jul 10	$2.99	$4.25	$7.24	$220.26	$254.74
$242.50	$225.00	Jul 10	$4.28	$3.30	$7.58	$217.42	$250.08
$245.00	$227.50	Jul 10	$3.60	$4.25	$7.85	$219.65	$252.85
$247.50	$230.00	Jul 10	$2.99	$5.25	$8.24	$221.76	$255.74
$240.00	$225.00	Jul 10	$5.13	$3.30	$8.43	$216.57	$248.43
$242.50	$227.50	Jul 10	$4.28	$4.25	$8.53	$218.97	$251.03
$245.00	$230.00	Jul 10	$3.60	$5.25	$8.85	$221.15	$253.85
$240.00	$227.50	Jul 10	$5.13	$4.25	$9.38	$218.12	$249.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 19.83, avg credit $3.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
222/225	228/230	Jul 10	$2.38	$0.12	19.83	$222.62	$229.88
205/208	210/215	Jul 10	$4.74	$0.26	18.23	$202.76	$214.74
225/230	235/240	Jul 31	$4.73	$0.27	17.52	$225.27	$239.73
202/205	210/215	Jul 10	$4.71	$0.29	16.24	$200.29	$214.71
210/212	225/228	Jul 10	$2.35	$0.15	15.67	$210.15	$227.35
215/220	225/230	Jul 24	$4.65	$0.35	13.29	$215.35	$229.65
230/235	240/245	Jul 31	$4.65	$0.35	13.29	$230.35	$244.65
225/228	230/232	Jul 10	$2.32	$0.18	12.89	$225.18	$232.32
215/218	225/228	Jul 10	$2.31	$0.19	12.16	$215.19	$227.31
230/232	235/238	Jul 17	$2.31	$0.19	12.16	$230.19	$237.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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 31	$0.07	$4.93	70.43
$230.00	$245.00	$260.00	Aug 14	$0.25	$14.75	59.00
$235.00	$237.50	$240.00	Jul 10	$0.05	$2.45	49.00
$250.00	$255.00	$260.00	Jul 31	$0.12	$4.88	40.67
$242.50	$245.00	$247.50	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 17	$0.06	$4.94	82.33
$225.00	$227.50	$230.00	Jul 10	$0.05	$2.45	49.00
$230.00	$235.00	$240.00	Jul 31	$0.10	$4.90	49.00
$200.00	$205.00	$210.00	Jul 17	$0.17	$4.83	28.41
$195.00	$200.00	$205.00	Jul 24	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.56, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$210.00	1:2	Jul 24	-$11.97	$8.03
$245.00	$260.00	1:2	Aug 14	-$7.15	$7.85
$260.00	$275.00	1:2	Aug 14	-$7.36	$7.64
$210.00	$225.00	1:2	Jul 24	-$9.60	$5.40
$275.00	$280.00	1:2	Jul 24	-$2.07	$2.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$210.00	1:2	Aug 14	-$1.56	$18.44
$260.00	$240.00	1:2	Jul 31	-$6.67	$13.33
$200.00	$190.00	1:2	Jul 31	-$2.02	$7.98
$220.00	$210.00	1:2	Jul 31	-$3.42	$6.58
$195.00	$190.00	1:2	Jul 17	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 8.36%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Aug 7	$19.60	0.55	0.2%	8.36%	8.55%	2	1
$235.00	Jul 31	$17.90	0.55	0.2%	7.63%	7.83%	3	25
$240.00	Aug 7	$17.70	0.51	2.3%	7.55%	9.87%	--	10
$245.00	Aug 14	$17.50	0.48	4.5%	7.46%	11.92%	12	--
$240.00	Jul 31	$15.85	0.51	2.3%	6.76%	9.09%	5	4
$245.00	Jul 31	$13.85	0.47	4.5%	5.91%	10.36%	8	3
$250.00	Aug 7	$13.85	0.44	6.6%	5.91%	12.50%	3	17
$235.00	Jul 24	$13.35	0.53	0.2%	5.69%	5.89%	11	12
$250.00	Jul 31	$12.10	0.42	6.6%	5.16%	11.75%	18	10
$237.50	Jul 24	$12.05	0.51	1.3%	5.14%	6.40%	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 5,600

Total Puts 15,221

Put/Call Ratio 2.72

Net Difference -9,621

Prior's Put/Call Breakdown

Total Calls 3,870

Total Puts 8,964

Put/Call Ratio 2.32

Net Difference -5,094

Prior 7-Day Put/Call Summary

Total Calls 54,514

Total Puts 44,447

Average Put/Call Ratio 0.88

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