Options Chain for FIRST SOLAR INC COM (FSLR) - $272.83 as of 12/12/2025 2:33:58 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 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 155.00 | 99.25 | 102.60 | 100.93 | % | 0.65 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 94.30 | 97.70 | 96.00 | % | 0.60 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 89.60 | 92.80 | 91.20 | % | 0.55 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 170.00 | 84.70 | 87.95 | 86.33 | % | 0.51 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 79.85 | 83.15 | 81.50 | % | 0.47 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 74.90 | 78.30 | 76.60 | % | 0.43 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | ||||||
| 190.00 | 65.55 | 68.95 | 67.25 | % | 0.35 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 61.05 | 64.40 | 62.73 | % | 0.32 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 56.50 | 59.90 | 58.20 | % | 0.29 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 51.85 | 55.55 | 53.70 | % | 0.26 | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 48.05 | 51.30 | 49.68 | % | 0.24 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 43.60 | 47.20 | 45.40 | % | 0.21 | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 39.70 | 43.20 | 41.45 | 54.18 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.51 | 0.82 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 225.00 | 36.25 | 39.40 | 37.83 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 32.60 | 35.80 | 34.20 | 34.25 | % | 0.15 | 1 | 0 | 0.51 | 0.75 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 235.00 | 29.15 | 32.35 | 30.75 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 240.00 | 25.90 | 29.15 | 27.53 | 30.81 | -8.17 | -20.96% | 0.11 | 1 | 25 | 0.50 | 0.68 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 245.00 | 23.45 | 26.15 | 24.80 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.20 | 12/12/2025 3:59:54 PM EST | |||
| 250.00 | 20.00 | 23.35 | 21.68 | % | 0.09 | 0 | 0 | 0.49 | 0.59 | 0.01 | -0.20 | 12/12/2025 3:59:54 PM EST | |||
| 255.00 | 17.50 | 20.80 | 19.15 | % | 0.08 | 0 | 0 | 0.49 | 0.55 | 0.01 | -0.21 | 12/12/2025 3:59:54 PM EST | |||
| 260.00 | 15.00 | 18.45 | 16.73 | % | 0.06 | 0 | 0 | 0.49 | 0.51 | 0.01 | -0.21 | 12/12/2025 3:59:54 PM EST | |||
| 265.00 | 12.80 | 16.35 | 14.58 | % | 0.06 | 0 | 0 | 0.49 | 0.47 | 0.01 | -0.20 | 12/12/2025 3:59:54 PM EST | |||
| 270.00 | 11.55 | 14.45 | 13.00 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.20 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 9.80 | 12.80 | 11.30 | 11.77 | -5.23 | -30.77% | 0.04 | 1 | 2 | 0.49 | 0.38 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 7.60 | 11.30 | 9.45 | 10.86 | -2.21 | -16.91% | 0.03 | 6 | 6 | 0.48 | 0.35 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 285.00 | 6.65 | 9.95 | 8.30 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 5.40 | 8.80 | 7.10 | 11.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.27 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 295.00 | 4.85 | 7.75 | 6.30 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 3.95 | 6.75 | 5.35 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 3.05 | 5.95 | 4.50 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 1.51 | 5.50 | 3.51 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 1.10 | 4.95 | 3.03 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 0.56 | 4.50 | 2.53 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 0.45 | 3.15 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 0.20 | 2.78 | 1.49 | 3.10 | % | 0.00 | 1 | 0 | 0.43 | 0.08 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 335.00 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 365.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 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 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 150.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 0.06 | 1.41 | 0.74 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | ||||||
| 190.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 0.87 | 3.40 | 2.14 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 1.21 | 3.65 | 2.43 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 0.96 | 4.50 | 2.73 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.00 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 1.86 | 5.40 | 3.63 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.00 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 2.16 | 6.00 | 4.08 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.00 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 3.55 | 7.00 | 5.28 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 225.00 | 4.50 | 8.00 | 6.25 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 5.65 | 9.60 | 7.63 | 5.12 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 235.00 | 7.50 | 10.70 | 9.10 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.28 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 240.00 | 9.30 | 12.05 | 10.68 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.32 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 245.00 | 10.95 | 14.70 | 12.83 | 8.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.36 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 13.15 | 16.15 | 14.65 | 12.74 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.41 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 255.00 | 15.60 | 19.20 | 17.40 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.01 | -0.21 | 12/12/2025 3:59:54 PM EST | |||
| 260.00 | 18.25 | 21.05 | 19.65 | 15.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.49 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 265.00 | 21.15 | 23.80 | 22.48 | 17.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.53 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 24.25 | 26.75 | 25.50 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.20 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 27.55 | 30.95 | 29.25 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.01 | -0.19 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 31.10 | 34.45 | 32.78 | % | 0.12 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 34.75 | 37.95 | 36.35 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 38.65 | 41.85 | 40.25 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 295.00 | 42.60 | 45.80 | 44.20 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 46.80 | 49.85 | 48.33 | 47.05 | +9.22 | +24.38% | 0.16 | 3 | 5 | 0.48 | -0.79 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 305.00 | 51.05 | 54.15 | 52.60 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 55.40 | 59.10 | 57.25 | % | 0.18 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 59.90 | 63.65 | 61.78 | % | 0.20 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 64.50 | 68.10 | 66.30 | % | 0.21 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 69.15 | 72.55 | 70.85 | % | 0.22 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 73.90 | 77.55 | 75.73 | % | 0.23 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | ||||||
| 360.00 | 103.20 | 106.85 | 105.03 | % | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 365.00 | 108.25 | 111.90 | 110.08 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 113.25 | 116.85 | 115.05 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 123.25 | 126.70 | 124.98 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST |