Options Chain for FIRST SOLAR INC COM (FSLR) - $256.59 as of 11/14/2025 3:55:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 112.10 | 115.90 | 114.00 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 145.00 | 107.15 | 110.95 | 109.05 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 185.00 | 68.60 | 72.35 | 70.48 | 66.00 | % | 0.38 | 2 | 0 | 0.72 | 0.95 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 190.00 | 64.15 | 67.90 | 66.03 | % | 0.35 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 195.00 | 59.65 | 63.75 | 61.70 | % | 0.32 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 200.00 | 55.20 | 59.35 | 57.28 | % | 0.29 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.12 | 11/14/2025 3:59:57 PM EST | |||
| 205.00 | 50.85 | 54.75 | 52.80 | % | 0.26 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.13 | 11/14/2025 3:59:57 PM EST | |||
| 210.00 | 46.75 | 50.55 | 48.65 | % | 0.23 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.15 | 11/14/2025 3:59:57 PM EST | |||
| 215.00 | 42.75 | 46.60 | 44.68 | % | 0.21 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.16 | 11/14/2025 3:59:57 PM EST | |||
| 220.00 | 38.90 | 42.75 | 40.83 | % | 0.19 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.17 | 11/14/2025 3:59:57 PM EST | |||
| 225.00 | 35.05 | 39.00 | 37.03 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 230.00 | 31.50 | 35.40 | 33.45 | % | 0.15 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.19 | 11/14/2025 3:59:57 PM EST | |||
| 235.00 | 28.15 | 32.00 | 30.08 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.20 | 11/14/2025 3:59:57 PM EST | |||
| 240.00 | 24.90 | 28.75 | 26.83 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 245.00 | 22.40 | 25.70 | 24.05 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 250.00 | 19.85 | 22.70 | 21.28 | 21.00 | % | 0.09 | 5 | 0 | 0.50 | 0.58 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 255.00 | 16.95 | 20.30 | 18.63 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.01 | -0.22 | 11/14/2025 3:59:57 PM EST | |||
| 260.00 | 14.80 | 18.25 | 16.53 | 17.83 | % | 0.06 | 5 | 0 | 0.50 | 0.50 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 265.00 | 13.10 | 16.40 | 14.75 | 13.65 | % | 0.06 | 2 | 0 | 0.50 | 0.46 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 270.00 | 11.40 | 14.65 | 13.03 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 275.00 | 9.70 | 13.05 | 11.38 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.01 | -0.20 | 11/14/2025 3:59:57 PM EST | |||
| 280.00 | 8.10 | 11.60 | 9.85 | % | 0.04 | 0 | 0 | 0.51 | 0.35 | 0.01 | -0.19 | 11/14/2025 3:59:57 PM EST | |||
| 285.00 | 6.80 | 10.30 | 8.55 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 290.00 | 5.50 | 9.20 | 7.35 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 295.00 | 4.70 | 8.20 | 6.45 | % | 0.02 | 0 | 0 | 0.51 | 0.25 | 0.01 | -0.17 | 11/14/2025 3:59:57 PM EST | |||
| 300.00 | 3.85 | 7.35 | 5.60 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.16 | 11/14/2025 3:59:57 PM EST | |||
| 305.00 | 3.00 | 6.60 | 4.80 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.01 | -0.15 | 11/14/2025 3:59:57 PM EST | |||
| 310.00 | 2.81 | 5.75 | 4.28 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.14 | 11/14/2025 3:59:57 PM EST | |||
| 315.00 | 2.16 | 5.35 | 3.76 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.13 | 11/14/2025 3:59:57 PM EST | |||
| 320.00 | 1.90 | 4.85 | 3.38 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.12 | 11/14/2025 3:59:57 PM EST | |||
| 325.00 | 1.35 | 4.45 | 2.90 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 330.00 | 0.92 | 3.80 | 2.36 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.10 | 11/14/2025 3:59:57 PM EST | |||
| 335.00 | 0.23 | 3.80 | 2.02 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 340.00 | 0.15 | 2.75 | 1.45 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 400.00 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 180.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 185.00 | 0.54 | 3.35 | 1.95 | 2.00 | % | 0.01 | 1 | 0 | 0.60 | -0.05 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 190.00 | 0.52 | 3.80 | 2.16 | 2.46 | % | 0.01 | 1 | 0 | 0.59 | -0.06 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 195.00 | 0.89 | 4.25 | 2.57 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 200.00 | 1.46 | 4.80 | 3.13 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.00 | -0.12 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 205.00 | 1.49 | 4.85 | 3.17 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.00 | -0.13 | 11/14/2025 3:59:57 PM EST | |||
| 210.00 | 2.72 | 5.55 | 4.14 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.00 | -0.15 | 11/14/2025 3:59:57 PM EST | |||
| 215.00 | 3.25 | 6.85 | 5.05 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.00 | -0.16 | 11/14/2025 3:59:57 PM EST | |||
| 220.00 | 4.65 | 7.50 | 6.08 | % | 0.03 | 0 | 0 | 0.54 | -0.20 | 0.01 | -0.17 | 11/14/2025 3:59:57 PM EST | |||
| 225.00 | 5.70 | 9.35 | 7.53 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 230.00 | 7.05 | 10.65 | 8.85 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.01 | -0.19 | 11/14/2025 3:59:57 PM EST | |||
| 235.00 | 8.75 | 11.35 | 10.05 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.01 | -0.20 | 11/14/2025 3:59:57 PM EST | |||
| 240.00 | 10.45 | 14.00 | 12.23 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 245.00 | 12.40 | 16.05 | 14.23 | % | 0.06 | 0 | 0 | 0.52 | -0.38 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 250.00 | 14.50 | 18.10 | 16.30 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 255.00 | 17.00 | 20.50 | 18.75 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.01 | -0.22 | 11/14/2025 3:59:57 PM EST | |||
| 260.00 | 20.05 | 23.00 | 21.53 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 265.00 | 23.15 | 26.10 | 24.63 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.21 | 11/14/2025 3:59:57 PM EST | |||
| 270.00 | 26.40 | 29.35 | 27.88 | 27.05 | % | 0.10 | 1 | 0 | 0.52 | -0.58 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 275.00 | 29.80 | 32.80 | 31.30 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.20 | 11/14/2025 3:59:57 PM EST | |||
| 280.00 | 33.40 | 36.80 | 35.10 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.19 | 11/14/2025 3:59:57 PM EST | |||
| 285.00 | 37.05 | 40.70 | 38.88 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 290.00 | 40.90 | 44.55 | 42.73 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.18 | 11/14/2025 3:59:57 PM EST | |||
| 295.00 | 44.90 | 48.60 | 46.75 | % | 0.16 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.17 | 11/14/2025 3:59:57 PM EST | |||
| 300.00 | 49.20 | 52.70 | 50.95 | % | 0.17 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.16 | 11/14/2025 3:59:57 PM EST | |||
| 305.00 | 53.20 | 57.20 | 55.20 | % | 0.18 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.15 | 11/14/2025 3:59:57 PM EST | |||
| 310.00 | 57.40 | 61.60 | 59.50 | % | 0.19 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.14 | 11/14/2025 3:59:57 PM EST | |||
| 315.00 | 62.10 | 66.00 | 64.05 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.13 | 11/14/2025 3:59:57 PM EST | |||
| 320.00 | 66.60 | 70.40 | 68.50 | % | 0.21 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.12 | 11/14/2025 3:59:57 PM EST | |||
| 325.00 | 71.05 | 75.20 | 73.13 | % | 0.23 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.11 | 11/14/2025 3:59:57 PM EST | |||
| 330.00 | 75.85 | 79.80 | 77.83 | % | 0.24 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.10 | 11/14/2025 3:59:57 PM EST | |||
| 335.00 | 80.75 | 84.55 | 82.65 | % | 0.25 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 340.00 | 85.55 | 89.30 | 87.43 | % | 0.26 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 345.00 | 90.35 | 94.15 | 92.25 | % | 0.27 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 350.00 | 95.25 | 99.05 | 97.15 | % | 0.28 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 390.00 | 134.95 | 138.80 | 136.88 | % | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 11/14/2025 3:59:57 PM EST |