Options Chain for FIRST SOLAR INC COM (FSLR) - $215.20 as of 8/24/2026 8:21:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 97.15 | 101.10 | 99.13 | 118.45 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 92.05 | 96.25 | 94.15 | 125.10 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 87.25 | 91.25 | 89.25 | 96.93 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 82.20 | 86.30 | 84.25 | 115.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 77.50 | 81.50 | 79.50 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 135.00 | 72.70 | 76.50 | 74.60 | 103.55 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 68.30 | 71.70 | 70.00 | 87.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 64.00 | 66.80 | 65.40 | 98.70 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.80 | 0.98 | 0.00 | -0.03 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 58.95 | 62.00 | 60.48 | 60.30 | -35.55 | -37.09% | 0.40 | 20 | 41 | 0.74 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 54.30 | 57.45 | 55.88 | 84.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.05 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 49.75 | 52.55 | 51.15 | 91.19 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.57 | 0.93 | 0.00 | -0.06 | 8/6/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 45.35 | 48.40 | 46.88 | % | 0.28 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 170.00 | 40.75 | 44.15 | 42.45 | % | 0.25 | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.08 | 8/24/2026 3:59:55 PM EST | |||
| 175.00 | 37.10 | 40.05 | 38.58 | 45.79 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.56 | 0.85 | 0.01 | -0.10 | 7/17/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 32.95 | 36.20 | 34.58 | 39.20 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.54 | 0.81 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 29.45 | 32.55 | 31.00 | 46.11 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.54 | 0.77 | 0.01 | -0.13 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 25.85 | 29.05 | 27.45 | 40.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 0.73 | 0.01 | -0.14 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 22.90 | 24.55 | 23.73 | 23.73 | -11.02 | -31.72% | 0.12 | 3 | 1 | 0.51 | 0.68 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 19.80 | 22.90 | 21.35 | 22.34 | -3.71 | -14.25% | 0.11 | 5 | 330 | 0.52 | 0.63 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 15.00 | 16.70 | 15.85 | 17.15 | -14.85 | -46.41% | 0.08 | 198 | 128 | 0.51 | 0.54 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 11.00 | 12.80 | 11.90 | 12.00 | -4.90 | -29.00% | 0.05 | 65 | 279 | 0.51 | 0.44 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 8.40 | 9.65 | 9.03 | 8.70 | -2.30 | -20.91% | 0.04 | 51 | 609 | 0.52 | 0.35 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 5.30 | 8.05 | 6.68 | 6.10 | -2.36 | -27.90% | 0.03 | 17 | 1,086 | 0.52 | 0.28 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 3.70 | 4.85 | 4.28 | 4.46 | -1.06 | -19.21% | 0.02 | 585 | 317 | 0.50 | 0.21 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 1.56 | 4.00 | 2.78 | 3.50 | -1.15 | -24.74% | 0.01 | 85 | 376 | 0.49 | 0.16 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 2.09 | 3.45 | 2.77 | 2.57 | -0.75 | -22.59% | 0.01 | 16 | 920 | 0.55 | 0.12 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 280.00 | 1.37 | 2.26 | 1.82 | 1.60 | -0.98 | -37.99% | 0.01 | 14 | 149 | 0.54 | 0.09 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 0.12 | 1.31 | 0.72 | 1.00 | -0.90 | -47.37% | 0.00 | 68 | 192 | 0.46 | 0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 300.00 | 0.06 | 1.25 | 0.66 | 0.78 | -0.62 | -44.29% | 0.00 | 22 | 196 | 0.47 | 0.04 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 0.25 | 0.96 | 0.61 | 0.53 | -0.77 | -59.24% | 0.00 | 3 | 111 | 0.53 | 0.03 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 320.00 | 0.21 | 0.56 | 0.39 | 0.47 | -0.14 | -22.96% | 0.00 | 28 | 304 | 0.53 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 0.02 | 0.60 | 0.31 | 0.28 | -0.43 | -60.57% | 0.00 | 1 | 85 | 0.51 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.64 | 0.32 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.23 | 1.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.41 | 0.21 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 14 | 0.70 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 0.09 | 0.50 | 0.30 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 0.13 | 0.78 | 0.46 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.55 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 0.29 | 0.83 | 0.56 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | -0.02 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 0.36 | 1.02 | 0.69 | 0.83 | +0.18 | +27.70% | 0.00 | 11 | 84 | 0.52 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 0.38 | 1.32 | 0.85 | 1.12 | -0.19 | -14.51% | 0.01 | 7 | 94 | 0.49 | -0.05 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 0.90 | 1.69 | 1.30 | 1.49 | +0.12 | +8.76% | 0.01 | 3 | 221 | 0.50 | -0.07 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 1.74 | 2.32 | 2.03 | 1.90 | +0.28 | +17.29% | 0.01 | 3 | 147 | 0.52 | -0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 170.00 | 2.02 | 3.05 | 2.54 | 2.55 | +0.51 | +25.00% | 0.01 | 9 | 91 | 0.50 | -0.12 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 175.00 | 3.15 | 4.45 | 3.80 | 3.55 | +0.69 | +24.13% | 0.02 | 21 | 211 | 0.52 | -0.15 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 4.25 | 4.80 | 4.53 | 4.20 | +0.50 | +13.52% | 0.03 | 5 | 165 | 0.50 | -0.19 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 4.85 | 6.00 | 5.43 | 5.50 | +1.11 | +25.29% | 0.03 | 3 | 127 | 0.48 | -0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 6.20 | 7.75 | 6.98 | 7.26 | +0.91 | +14.34% | 0.04 | 14 | 182 | 0.48 | -0.27 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 7.80 | 10.65 | 9.23 | 8.55 | +1.60 | +23.03% | 0.05 | 2 | 109 | 0.50 | -0.32 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 10.75 | 11.70 | 11.23 | 10.45 | +1.05 | +11.17% | 0.06 | 27 | 209 | 0.50 | -0.37 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 15.25 | 17.85 | 16.55 | 15.75 | +2.60 | +19.78% | 0.08 | 6 | 141 | 0.51 | -0.46 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 19.85 | 23.75 | 21.80 | 21.25 | +2.10 | +10.97% | 0.10 | 32 | 269 | 0.50 | -0.56 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 26.85 | 30.35 | 28.60 | 27.85 | +4.60 | +19.79% | 0.12 | 13 | 401 | 0.50 | -0.65 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 34.50 | 38.05 | 36.28 | 31.35 | 0.00 | 0.00% | 0.15 | 0 | 278 | 0.50 | -0.72 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 42.80 | 46.10 | 44.45 | 43.90 | +4.30 | +10.86% | 0.18 | 5 | 98 | 0.50 | -0.79 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 51.60 | 54.45 | 53.03 | 47.65 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.48 | -0.84 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 60.85 | 64.00 | 62.43 | 57.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | -0.88 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 280.00 | 70.25 | 73.00 | 71.63 | 67.45 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.63 | -0.92 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 79.95 | 83.20 | 81.58 | 60.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -0.94 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 300.00 | 89.65 | 93.45 | 91.55 | 73.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.04 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 99.70 | 103.55 | 101.63 | 83.85 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.81 | -0.97 | 0.00 | -0.03 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 320.00 | 109.60 | 113.65 | 111.63 | 89.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 119.65 | 123.55 | 121.60 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 340.00 | 129.60 | 133.55 | 131.58 | % | 0.39 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 350.00 | 139.55 | 143.80 | 141.68 | 122.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |