Options Chain for FIRST SOLAR INC COM (FSLR) - $223.69 as of 8/14/2026 1:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 94.30 | 98.10 | 96.20 | % | 0.74 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 135.00 | 89.35 | 93.15 | 91.25 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 140.00 | 84.45 | 88.25 | 86.35 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 145.00 | 79.85 | 83.20 | 81.53 | % | 0.56 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 150.00 | 74.75 | 78.40 | 76.58 | % | 0.51 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 155.00 | 69.85 | 73.60 | 71.73 | % | 0.46 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 8/14/2026 3:59:46 PM EST | |||
| 160.00 | 65.40 | 68.80 | 67.10 | % | 0.42 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 165.00 | 60.35 | 64.00 | 62.18 | % | 0.38 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.06 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 56.05 | 59.45 | 57.75 | % | 0.34 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 8/14/2026 3:59:46 PM EST | |||
| 175.00 | 51.40 | 54.95 | 53.18 | % | 0.30 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.08 | 8/14/2026 3:59:46 PM EST | |||
| 180.00 | 46.95 | 50.65 | 48.80 | % | 0.27 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.10 | 8/14/2026 3:59:46 PM EST | |||
| 185.00 | 42.90 | 46.50 | 44.70 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 190.00 | 38.65 | 42.55 | 40.60 | % | 0.21 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.13 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 34.95 | 38.75 | 36.85 | % | 0.19 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 31.25 | 35.10 | 33.18 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.15 | 8/14/2026 3:59:46 PM EST | |||
| 205.00 | 27.75 | 31.65 | 29.70 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 210.00 | 24.50 | 28.05 | 26.28 | % | 0.13 | 0 | 0 | 0.52 | 0.69 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 215.00 | 21.50 | 25.25 | 23.38 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 220.00 | 18.75 | 22.00 | 20.38 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.60 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 225.00 | 16.20 | 20.25 | 18.23 | 18.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.56 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 230.00 | 14.00 | 17.95 | 15.98 | % | 0.07 | 0 | 0 | 0.53 | 0.51 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 235.00 | 11.90 | 15.70 | 13.80 | % | 0.06 | 0 | 0 | 0.52 | 0.47 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 240.00 | 10.05 | 13.90 | 11.98 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | 0.42 | 0.01 | -0.18 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 245.00 | 8.40 | 12.20 | 10.30 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 250.00 | 6.90 | 10.85 | 8.88 | 10.70 | % | 0.04 | 1 | 0 | 0.52 | 0.34 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 255.00 | 5.85 | 9.55 | 7.70 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 260.00 | 4.45 | 8.40 | 6.43 | 7.19 | % | 0.02 | 1 | 0 | 0.52 | 0.27 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 265.00 | 3.50 | 7.55 | 5.53 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 270.00 | 2.62 | 6.60 | 4.61 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.21 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 275.00 | 2.00 | 5.85 | 3.93 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.12 | 8/14/2026 3:59:46 PM EST | |||
| 280.00 | 1.33 | 5.30 | 3.32 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 285.00 | 0.83 | 4.90 | 2.87 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.10 | 8/14/2026 3:59:46 PM EST | |||
| 290.00 | 0.43 | 4.60 | 2.52 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.00 | -0.09 | 8/14/2026 3:59:46 PM EST | |||
| 295.00 | 0.22 | 4.30 | 2.26 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.08 | 8/14/2026 3:59:46 PM EST | |||
| 300.00 | 0.21 | 4.00 | 2.11 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 8/14/2026 3:59:46 PM EST | |||
| 305.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.06 | 8/14/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 315.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 320.00 | 0.03 | 3.10 | 1.57 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 8/14/2026 3:59:46 PM EST | |||
| 325.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 335.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 150.00 | 0.01 | 1.40 | 0.71 | 0.59 | % | 0.00 | 4 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 155.00 | 0.05 | 1.87 | 0.96 | 0.41 | -0.48 | -53.94% | 0.01 | 10 | 2 | 0.58 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 165.00 | 0.25 | 2.10 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.06 | 8/14/2026 3:59:46 PM EST | |||
| 170.00 | 0.44 | 2.73 | 1.59 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.06 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 3:59:46 PM EST |
| 175.00 | 0.14 | 3.40 | 1.77 | 1.66 | % | 0.01 | 3 | 0 | 0.49 | -0.08 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 180.00 | 0.65 | 4.05 | 2.35 | 2.15 | % | 0.01 | 30 | 0 | 0.52 | -0.10 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 185.00 | 1.30 | 4.95 | 3.13 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 190.00 | 1.95 | 6.10 | 4.03 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.13 | 8/14/2026 3:59:46 PM EST | |||
| 195.00 | 3.05 | 7.20 | 5.13 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 200.00 | 4.35 | 8.45 | 6.40 | 5.83 | -0.89 | -13.25% | 0.03 | 1 | 6 | 0.53 | -0.23 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:46 PM EST |
| 205.00 | 5.90 | 9.85 | 7.88 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 210.00 | 7.55 | 11.55 | 9.55 | % | 0.05 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 215.00 | 9.55 | 13.55 | 11.55 | 11.60 | % | 0.05 | 1 | 0 | 0.52 | -0.35 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 220.00 | 11.80 | 15.75 | 13.78 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 225.00 | 14.85 | 18.25 | 16.55 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 230.00 | 17.00 | 21.00 | 19.00 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.01 | -0.19 | 8/14/2026 3:59:46 PM EST | |||
| 235.00 | 19.95 | 23.90 | 21.93 | 21.07 | % | 0.09 | 1 | 0 | 0.52 | -0.53 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:46 PM EST | |
| 240.00 | 23.10 | 27.00 | 25.05 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 245.00 | 26.40 | 30.35 | 28.38 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.18 | 8/14/2026 3:59:46 PM EST | |||
| 250.00 | 30.10 | 33.85 | 31.98 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.17 | 8/14/2026 3:59:46 PM EST | |||
| 255.00 | 33.70 | 37.60 | 35.65 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.16 | 8/14/2026 3:59:46 PM EST | |||
| 260.00 | 37.60 | 41.50 | 39.55 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.15 | 8/14/2026 3:59:46 PM EST | |||
| 265.00 | 41.65 | 45.55 | 43.60 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.14 | 8/14/2026 3:59:46 PM EST | |||
| 270.00 | 45.95 | 50.00 | 47.98 | % | 0.18 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.13 | 8/14/2026 3:59:46 PM EST | |||
| 275.00 | 50.30 | 54.30 | 52.30 | % | 0.19 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.12 | 8/14/2026 3:59:46 PM EST | |||
| 280.00 | 54.90 | 58.80 | 56.85 | % | 0.20 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.11 | 8/14/2026 3:59:46 PM EST | |||
| 285.00 | 59.45 | 63.30 | 61.38 | % | 0.22 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.10 | 8/14/2026 3:59:46 PM EST | |||
| 290.00 | 64.05 | 67.95 | 66.00 | % | 0.23 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.09 | 8/14/2026 3:59:46 PM EST | |||
| 295.00 | 68.80 | 72.65 | 70.73 | % | 0.24 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.08 | 8/14/2026 3:59:46 PM EST | |||
| 300.00 | 73.55 | 77.30 | 75.43 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 8/14/2026 3:59:46 PM EST | |||
| 305.00 | 78.45 | 82.15 | 80.30 | % | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.06 | 8/14/2026 3:59:46 PM EST | |||
| 310.00 | 83.30 | 86.75 | 85.03 | % | 0.27 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 315.00 | 88.15 | 91.60 | 89.88 | % | 0.29 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 8/14/2026 3:59:46 PM EST | |||
| 320.00 | 93.15 | 96.50 | 94.83 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 8/14/2026 3:59:46 PM EST | |||
| 325.00 | 98.00 | 101.40 | 99.70 | % | 0.31 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 330.00 | 103.00 | 106.35 | 104.68 | % | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 8/14/2026 3:59:46 PM EST | |||
| 335.00 | 107.95 | 111.60 | 109.78 | % | 0.33 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST | |||
| 340.00 | 112.90 | 116.55 | 114.73 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:46 PM EST |