Options Chain for FIRST SOLAR INC COM (FSLR) - $257.61 as of 12/8/2025 3:22:24 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 | 115.15 | 118.65 | 116.90 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 145.00 | 110.20 | 113.70 | 111.95 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 150.00 | 104.95 | 108.75 | 106.85 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 155.00 | 100.00 | 103.85 | 101.93 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 160.00 | 95.10 | 98.90 | 97.00 | % | 0.61 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 165.00 | 90.20 | 94.05 | 92.13 | % | 0.56 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 170.00 | 85.85 | 89.15 | 87.50 | % | 0.51 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 175.00 | 81.00 | 84.30 | 82.65 | % | 0.47 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 180.00 | 76.15 | 79.50 | 77.83 | % | 0.43 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 185.00 | 71.40 | 74.70 | 73.05 | % | 0.39 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 190.00 | 66.60 | 69.95 | 68.28 | % | 0.36 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 195.00 | 61.90 | 65.25 | 63.58 | % | 0.33 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 200.00 | 57.30 | 60.70 | 59.00 | % | 0.29 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.11 | 12/8/2025 3:59:56 PM EST | |||
| 205.00 | 52.75 | 56.10 | 54.43 | % | 0.27 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.13 | 12/8/2025 3:59:56 PM EST | |||
| 210.00 | 48.25 | 51.70 | 49.98 | % | 0.24 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.14 | 12/8/2025 3:59:56 PM EST | |||
| 215.00 | 43.95 | 47.40 | 45.68 | % | 0.21 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.15 | 12/8/2025 3:59:56 PM EST | |||
| 220.00 | 39.75 | 43.15 | 41.45 | % | 0.19 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.16 | 12/8/2025 3:59:56 PM EST | |||
| 225.00 | 35.70 | 39.20 | 37.45 | % | 0.17 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.17 | 12/8/2025 3:59:56 PM EST | |||
| 230.00 | 31.85 | 35.35 | 33.60 | % | 0.15 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.18 | 12/8/2025 3:59:56 PM EST | |||
| 235.00 | 28.50 | 31.85 | 30.18 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.19 | 12/8/2025 3:59:56 PM EST | |||
| 240.00 | 25.40 | 28.50 | 26.95 | 26.64 | % | 0.11 | 1 | 0 | 0.47 | 0.69 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 245.00 | 21.95 | 25.60 | 23.78 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 250.00 | 19.45 | 22.85 | 21.15 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 255.00 | 16.60 | 20.40 | 18.50 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 260.00 | 14.25 | 17.80 | 16.03 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 265.00 | 12.10 | 15.65 | 13.88 | 13.36 | % | 0.05 | 1 | 0 | 0.46 | 0.47 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 270.00 | 10.10 | 13.70 | 11.90 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.01 | -0.19 | 12/8/2025 3:59:56 PM EST | |||
| 275.00 | 9.00 | 12.00 | 10.50 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.01 | -0.19 | 12/8/2025 3:59:56 PM EST | |||
| 280.00 | 6.80 | 10.40 | 8.60 | 8.15 | % | 0.03 | 8 | 0 | 0.46 | 0.34 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 285.00 | 5.50 | 9.00 | 7.25 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.30 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 290.00 | 5.15 | 7.75 | 6.45 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.01 | -0.16 | 12/8/2025 3:59:56 PM EST | |||
| 295.00 | 3.30 | 6.70 | 5.00 | 5.53 | -0.64 | -10.38% | 0.02 | 1 | 1 | 0.45 | 0.23 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 300.00 | 2.52 | 5.75 | 4.14 | 4.56 | -0.53 | -10.42% | 0.01 | 1 | 1 | 0.44 | 0.20 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 305.00 | 1.91 | 4.95 | 3.43 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.12 | 12/8/2025 3:59:56 PM EST | |||
| 310.00 | 1.21 | 4.30 | 2.76 | 2.89 | % | 0.01 | 4 | 0 | 0.44 | 0.15 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 315.00 | 1.50 | 3.90 | 2.70 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 320.00 | 0.31 | 3.65 | 1.98 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.10 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 325.00 | 0.01 | 3.40 | 1.71 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 335.00 | 0.03 | 2.99 | 1.51 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:56 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 180.00 | 0.15 | 2.69 | 1.42 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 185.00 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 190.00 | 0.65 | 3.00 | 1.83 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 195.00 | 0.36 | 3.25 | 1.81 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 200.00 | 1.05 | 1.90 | 1.48 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.11 | 12/8/2025 3:59:56 PM EST | |||
| 205.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.13 | 12/8/2025 3:59:56 PM EST | |||
| 210.00 | 2.06 | 4.70 | 3.38 | 2.90 | % | 0.02 | 32 | 0 | 0.54 | -0.12 | 0.00 | -0.14 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 215.00 | 1.84 | 4.80 | 3.32 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.00 | -0.15 | 12/8/2025 3:59:56 PM EST | |||
| 220.00 | 2.95 | 5.60 | 4.28 | 4.37 | % | 0.02 | 1 | 0 | 0.50 | -0.17 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 225.00 | 3.50 | 7.05 | 5.28 | 5.22 | +0.72 | +16.00% | 0.02 | 1 | 2 | 0.49 | -0.20 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 230.00 | 5.40 | 7.65 | 6.53 | 6.56 | +0.59 | +9.89% | 0.03 | 1 | 7 | 0.49 | -0.23 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 235.00 | 6.00 | 9.30 | 7.65 | 8.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.27 | 0.01 | -0.19 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 240.00 | 8.35 | 10.50 | 9.43 | 8.71 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.48 | -0.31 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 245.00 | 9.70 | 13.05 | 11.38 | % | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 250.00 | 12.20 | 15.35 | 13.78 | 13.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.39 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 255.00 | 14.00 | 17.80 | 15.90 | 15.37 | % | 0.06 | 5 | 0 | 0.48 | -0.44 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 260.00 | 17.15 | 20.45 | 18.80 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 265.00 | 19.55 | 23.30 | 21.43 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.20 | 12/8/2025 3:59:56 PM EST | |||
| 270.00 | 22.60 | 26.30 | 24.45 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.01 | -0.19 | 12/8/2025 3:59:56 PM EST | |||
| 275.00 | 25.90 | 29.55 | 27.73 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.01 | -0.19 | 12/8/2025 3:59:56 PM EST | |||
| 280.00 | 29.40 | 32.60 | 31.00 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.18 | 12/8/2025 3:59:56 PM EST | |||
| 285.00 | 33.05 | 36.65 | 34.85 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.17 | 12/8/2025 3:59:56 PM EST | |||
| 290.00 | 36.85 | 40.40 | 38.63 | % | 0.13 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.16 | 12/8/2025 3:59:56 PM EST | |||
| 295.00 | 41.10 | 44.35 | 42.73 | % | 0.14 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.15 | 12/8/2025 3:59:56 PM EST | |||
| 300.00 | 45.05 | 48.50 | 46.78 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.13 | 12/8/2025 3:59:56 PM EST | |||
| 305.00 | 49.35 | 52.80 | 51.08 | % | 0.17 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.12 | 12/8/2025 3:59:56 PM EST | |||
| 310.00 | 53.75 | 57.20 | 55.48 | % | 0.18 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.11 | 12/8/2025 3:59:56 PM EST | |||
| 315.00 | 58.30 | 61.70 | 60.00 | % | 0.19 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 320.00 | 63.00 | 66.75 | 64.88 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.08 | 12/8/2025 3:59:56 PM EST | |||
| 325.00 | 67.70 | 71.05 | 69.38 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 330.00 | 72.55 | 76.30 | 74.43 | % | 0.23 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 335.00 | 77.40 | 80.75 | 79.08 | % | 0.24 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 340.00 | 82.35 | 85.65 | 84.00 | % | 0.25 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 345.00 | 87.30 | 91.00 | 89.15 | % | 0.26 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 350.00 | 92.30 | 95.80 | 94.05 | % | 0.27 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 355.00 | 97.30 | 101.15 | 99.23 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 360.00 | 102.30 | 106.10 | 104.20 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 365.00 | 107.30 | 111.05 | 109.18 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 370.00 | 112.30 | 116.00 | 114.15 | % | 0.31 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 380.00 | 122.30 | 126.10 | 124.20 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST |