FSLR - Options Database

FSLR

FIRST SOLAR INC

$229.27 -1.63%

(7/6 18:01) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:01)

◀ 7/7 15:06 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 16,740

Calls: 3,899 (23%)

Puts: 12,841 (77%)

Prior (07/06) 20,821

Calls: 5,600 (27%)

Puts: 15,221 (73%)

Current vs Prior -19.60%

Calls: -30.38% (Calls)

Puts: -15.64% (Puts)

Prior 7-Day Total 101,025

Calls: 54,316 (54%)

Puts: 46,709 (46%)

Prior 7-Day Average 14,432

Calls: 7,759 (54%)

Puts: 6,672 (46%)

Current vs Prior 7-Day Avg +15.99%

Calls: -49.75%

Puts: +92.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $19.13M

Calls: $3.79M (20%)

Puts: $15.34M (80%)

Prior (07/06) $31.62M

Calls: $5.12M (16%)

Puts: $26.49M (84%)

Current vs Prior -39.49%

Calls: -25.94%

Puts: -42.11%

Prior 7-Day Total $115.41M

Calls: $58.54M (51%)

Puts: $56.87M (49%)

Prior 7-Day Average $16.49M

Calls: $8.36M (51%)

Puts: $8.12M (49%)

Current vs Prior 7-Day Avg +16.03%

Calls: -54.64%

Puts: +88.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 3.29

Prior (07/06) 2.72

Current vs Prior +21.17%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +236.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 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 3,938,175

Calls: 2,533,931 (64%)

Puts: 1,404,244 (36%)

Prior 7-Day Average 562,596

Calls: 361,990 (64%)

Puts: 200,606 (36%)

Current vs Prior 7-Day Avg +0.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.05% | 10.14%10.14% | 22.47%

Prior 1.72% | 7.98%9.96% | 23.16%

Current vs Prior +252.55% | +27.12%+1.77% | -3.01%

Prior 7-Day Avg 5.30% | 10.04%9.96% | 23.16%

Current vs 7-Day Avg +14.31% | +1.04%+1.77% | -3.01%

Prior 7-Day Eod 1.72% | 7.98%-- | --

Current vs 7-Day Eod +252.55% | +27.12%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.71% | 10.88%

Calls: 15.69% | 8.87%

Puts: 13.74% | 12.90%

Prior 116.91% | 16.24%

Calls: 135.98% | 18.66%

Puts: 97.83% | 13.82%

Current vs Prior -87.42% | -33.00%

Prior 7-Day Avg 46.75% | 16.15%

Calls: 52.65% | 18.14%

Puts: 40.85% | 14.15%

Current vs 7-Day Avg -68.53% | -32.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($15.34M) vs calls ($3.79M). Extreme bearish P/C ratio of 3.29 - 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 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 57 of results (avg 7.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	15.80	16.45	$16.13	4.0%	609	0.42	316
$240.00	Aug 21	19.05	19.85	$19.45	4.1%	4	0.48	256
$260.00	Aug 21	12.75	13.35	$13.05	4.6%	269	0.36	181
$270.00	Aug 21	10.35	10.85	$10.60	4.7%	6	0.31	596
$185.00	Jul 24	44.40	47.25	$45.83	6.2%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	41.95	43.15	$42.55	2.8%	2	0.64	142
$250.00	Aug 21	34.95	36.10	$35.53	3.2%	--	0.58	3.3K
$240.00	Aug 21	28.60	29.65	$29.13	3.6%	1	0.52	1.9K
$270.00	Aug 21	48.70	50.65	$49.68	3.9%	2	0.69	1.5K
$230.00	Aug 21	22.85	23.90	$23.38	4.5%	1	0.45	468

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	43.30	46.40	$44.85	6.9%	3	1.00	23
$190.00	Jul 10	37.55	40.80	$39.17	8.3%	--	1.00	17
$195.00	Jul 10	32.80	35.90	$34.35	9.0%	--	0.99	12
$200.00	Jul 10	27.75	31.05	$29.40	11.2%	--	0.98	28
$190.00	Jul 17	38.15	41.60	$39.88	8.7%	--	0.95	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 10	26.95	30.35	$28.65	11.9%	1	0.93	21
$275.00	Jul 10	44.30	47.60	$45.95	7.2%	--	0.93	75
$260.00	Jul 10	29.35	32.80	$31.08	11.1%	--	0.92	64
$265.00	Jul 10	34.25	37.10	$35.67	8.0%	--	0.92	85
$275.00	Jul 17	44.70	47.75	$46.23	6.6%	--	0.92	16

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 10.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	3.20	3.65	$3.43	13.1%	611	0.24	1.2K
$250.00	Aug 21	15.80	16.45	$16.13	4.0%	609	0.42	316
$250.00	Jul 10	0.78	1.19	$0.99	41.4%	279	0.12	428
$260.00	Aug 21	12.75	13.35	$13.05	4.6%	269	0.36	181
$235.00	Jul 17	7.30	8.85	$8.07	19.2%	110	0.43	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	6.10	7.00	$6.55	13.7%	3.2K	0.51	4.5K
$230.00	Jul 24	12.65	13.60	$13.13	7.2%	1.0K	0.48	2.5K
$220.00	Jul 31	11.80	12.90	$12.35	8.9%	963	0.38	1.1K
$200.00	Jul 24	2.65	2.90	$2.78	9.0%	295	0.15	93
$195.00	Jul 17	0.56	1.21	$0.89	73.0%	249	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. 51 strikes (avg 17.0%, max 84.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 10	Jul 17	132.4%	71.7%	84.6%	5	191
$270.00	Jul 10	Aug 21	129.3%	75.3%	71.8%	6	769
$262.50	Jul 10	Jul 17	112.2%	70.6%	58.8%	--	37
$275.00	Jul 10	Aug 14	111.3%	75.6%	47.3%	8	394
$265.00	Jul 10	Aug 7	96.2%	72.2%	33.3%	1	459

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 10	Aug 21	129.3%	75.3%	71.8%	2	1.6K
$275.00	Jul 10	Jul 17	111.3%	75.0%	48.4%	--	91
$265.00	Jul 10	Jul 31	96.2%	74.8%	28.7%	--	95
$252.50	Jul 10	Jul 17	85.3%	69.3%	23.0%	4	37
$185.00	Jul 10	Aug 21	85.9%	72.7%	18.1%	2	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 24.00, avg 3.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 10	$0.14	$2.36	$0.14	16.86	$255.14
$260.00	$265.00	Jul 24	$0.34	$4.66	$0.34	13.71	$260.34
$270.00	$275.00	Jul 24	$0.34	$4.66	$0.34	13.71	$270.34
$270.00	$272.50	Jul 17	$0.20	$2.30	$0.20	11.50	$270.20
$265.00	$270.00	Aug 7	$0.43	$4.57	$0.43	10.63	$265.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 10	$0.10	$2.40	$0.10	24.00	$204.90
$190.00	$185.00	Jul 17	$0.21	$4.79	$0.21	22.81	$189.79
$210.00	$207.50	Jul 10	$0.12	$2.38	$0.12	19.83	$209.88
$195.00	$190.00	Jul 17	$0.42	$4.58	$0.42	10.90	$194.58
$200.00	$195.00	Jul 17	$0.46	$4.54	$0.46	9.87	$199.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 26.78, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 10	$4.82	$4.82	$0.18	26.78	$194.82
$217.50	$220.00	Jul 10	$2.35	$2.35	$0.15	15.67	$219.85
$200.00	$210.00	Jul 10	$9.38	$9.38	$0.62	15.13	$209.38
$185.00	$190.00	Jul 24	$4.61	$4.61	$0.39	11.82	$189.61
$200.00	$210.00	Jul 17	$9.08	$9.08	$0.92	9.87	$209.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 10	$2.38	$2.38	$0.12	19.83	$250.12
$265.00	$260.00	Jul 10	$4.59	$4.59	$0.41	11.20	$260.41
$275.00	$270.00	Jul 17	$4.58	$4.58	$0.42	10.90	$270.42
$270.00	$265.00	Jul 17	$4.57	$4.57	$0.43	10.63	$265.43
$265.00	$260.00	Jul 17	$4.55	$4.55	$0.45	10.11	$260.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.56, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 10	Jul 17	$0.58	111.3%	75.0%
$262.50	Jul 10	Jul 17	$0.60	112.2%	70.6%
$190.00	Jul 10	Jul 17	$0.71	78.3%	67.3%
$185.00	Jul 17	Jul 24	$0.98	67.5%	68.9%
$195.00	Jul 10	Jul 17	$1.10	77.3%	68.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.24	85.9%	67.5%
$275.00	Jul 10	Jul 17	$0.28	111.3%	75.0%
$190.00	Jul 10	Jul 17	$0.45	78.3%	67.3%
$270.00	Jul 10	Jul 17	$0.75	129.3%	72.2%
$195.00	Jul 10	Jul 17	$0.83	77.3%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 5.44% of stock, avg 14.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 10	$5.93	$6.55	$12.48	$217.52	$242.48	5.44%
$227.50	Jul 10	$7.33	$5.30	$12.63	$214.87	$240.13	5.51%
$232.50	Jul 10	$4.85	$7.95	$12.80	$219.70	$245.30	5.58%
$225.00	Jul 10	$8.63	$4.30	$12.93	$212.07	$237.93	5.64%
$222.50	Jul 10	$10.25	$3.32	$13.57	$208.93	$236.07	5.92%
$235.00	Jul 10	$4.03	$9.55	$13.58	$221.42	$248.58	5.92%
$220.00	Jul 10	$11.58	$2.55	$14.13	$205.87	$234.13	6.16%
$237.50	Jul 10	$3.20	$11.48	$14.68	$222.82	$252.18	6.40%
$240.00	Jul 10	$2.54	$12.83	$15.37	$224.63	$255.37	6.70%
$217.50	Jul 10	$13.93	$1.91	$15.84	$201.66	$233.34	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.94% of stock, avg 8.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 10	$2.54	$1.91	$4.45	$213.05	$244.45
$240.00	$220.00	Jul 10	$2.54	$2.55	$5.09	$214.91	$245.09
$237.50	$217.50	Jul 10	$3.20	$1.91	$5.11	$212.39	$242.61
$237.50	$220.00	Jul 10	$3.20	$2.55	$5.75	$214.25	$243.25
$240.00	$222.50	Jul 10	$2.54	$3.32	$5.86	$216.64	$245.86
$235.00	$217.50	Jul 10	$4.03	$1.91	$5.94	$211.56	$240.94
$237.50	$222.50	Jul 10	$3.20	$3.32	$6.52	$215.98	$244.02
$235.00	$220.00	Jul 10	$4.03	$2.55	$6.58	$213.42	$241.58
$232.50	$217.50	Jul 10	$4.85	$1.91	$6.76	$210.74	$239.26
$240.00	$225.00	Jul 10	$2.54	$4.30	$6.84	$218.16	$246.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 19.83, avg credit $3.97)

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
220/225	230/235	Jul 31	$4.76	$0.24	19.83	$220.24	$234.76
190/195	200/210	Jul 17	$9.50	$0.50	19.00	$185.50	$209.50
218/220	230/232	Jul 24	$2.37	$0.13	18.23	$217.63	$232.37
225/230	235/240	Jul 31	$4.72	$0.28	16.86	$225.28	$239.72
225/230	240/245	Jul 31	$4.72	$0.28	16.86	$225.28	$244.72
185/190	200/210	Jul 17	$9.29	$0.71	13.08	$180.71	$209.29
205/208	210/215	Jul 10	$4.64	$0.36	12.89	$202.86	$214.64
210/215	220/225	Jul 17	$4.58	$0.42	10.90	$210.42	$224.58
215/225	230/240	Aug 7	$9.13	$0.87	10.49	$215.87	$239.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 17	$0.11	$4.89	44.45
$235.00	$237.50	$240.00	Jul 17	$0.06	$2.44	40.67
$240.00	$250.00	$260.00	Aug 21	$0.24	$9.76	40.67
$250.00	$255.00	$260.00	Jul 31	$0.13	$4.87	37.46
$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	$260.00	$270.00	Aug 21	$0.11	$9.89	89.91
$237.50	$240.00	$242.50	Jul 17	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 10	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Aug 21	$0.13	$4.87	37.46
$185.00	$190.00	$195.00	Jul 24	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-5.55, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$225.00	1:2	Aug 7	-$6.68	$18.32
$250.00	$265.00	1:2	Aug 7	-$3.71	$11.29
$260.00	$275.00	1:2	Aug 14	-$5.50	$9.50
$245.00	$260.00	1:2	Aug 14	-$6.10	$8.90
$230.00	$245.00	1:2	Aug 14	-$9.07	$5.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Jul 31	-$5.55	$19.45
$205.00	$190.00	1:2	Aug 14	-$1.13	$13.87
$215.00	$200.00	1:2	Aug 7	-$1.62	$13.38
$250.00	$230.00	1:2	Aug 7	-$6.90	$13.10
$200.00	$190.00	1:2	Aug 7	-$1.31	$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 9.84%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 21	$22.55	0.54	0.3%	9.84%	10.15%	12	107
$230.00	Aug 14	$19.75	0.54	0.3%	8.61%	8.93%	3	9
$240.00	Aug 21	$19.05	0.48	4.7%	8.31%	12.99%	4	256
$230.00	Aug 7	$18.05	0.54	0.3%	7.87%	8.19%	1	24
$230.00	Jul 31	$16.00	0.53	0.3%	6.98%	7.30%	1	1
$250.00	Aug 21	$15.80	0.42	9.0%	6.89%	15.93%	609	316
$245.00	Aug 14	$13.80	0.43	6.9%	6.02%	12.88%	5	17
$235.00	Jul 31	$13.75	0.48	2.5%	6.00%	8.50%	4	26
$240.00	Aug 7	$13.75	0.46	4.7%	6.00%	10.68%	5	10
$260.00	Aug 21	$12.75	0.36	13.4%	5.56%	18.96%	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 3,899

Total Puts 12,841

Put/Call Ratio 3.29

Net Difference -8,942

Prior's Put/Call Breakdown

Total Calls 5,600

Total Puts 15,221

Put/Call Ratio 2.72

Net Difference -9,621

Prior 7-Day Put/Call Summary

Total Calls 54,316

Total Puts 46,709

Average Put/Call Ratio 0.98

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