Options Chain for FIRST SOLAR INC COM (FSLR) - $202.60 as of 9/3/2026 2:14:44 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 | 76.30 | 80.40 | 78.35 | % | 0.60 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 9/3/2026 4:00:03 PM EST | |||
| 135.00 | 71.35 | 75.65 | 73.50 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 9/3/2026 4:00:03 PM EST | |||
| 140.00 | 66.45 | 70.65 | 68.55 | % | 0.49 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:03 PM EST | |||
| 145.00 | 61.60 | 65.10 | 63.35 | % | 0.44 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 9/3/2026 4:00:03 PM EST | |||
| 150.00 | 57.00 | 60.30 | 58.65 | % | 0.39 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 9/3/2026 4:00:03 PM EST | |||
| 155.00 | 52.35 | 55.55 | 53.95 | % | 0.35 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.05 | 9/3/2026 4:00:03 PM EST | |||
| 160.00 | 47.55 | 50.95 | 49.25 | % | 0.31 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 165.00 | 43.55 | 46.55 | 45.05 | % | 0.27 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 170.00 | 38.65 | 42.10 | 40.38 | % | 0.24 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 175.00 | 34.35 | 38.00 | 36.18 | % | 0.21 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.10 | 9/3/2026 4:00:03 PM EST | |||
| 180.00 | 30.40 | 34.00 | 32.20 | 30.95 | % | 0.18 | 1 | 0 | 0.49 | 0.81 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 185.00 | 26.65 | 30.35 | 28.50 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.12 | 9/3/2026 4:00:03 PM EST | |||
| 190.00 | 23.20 | 26.90 | 25.05 | 25.22 | % | 0.13 | 2 | 0 | 0.49 | 0.72 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 195.00 | 20.00 | 23.75 | 21.88 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.01 | -0.14 | 9/3/2026 4:00:03 PM EST | |||
| 200.00 | 17.05 | 20.85 | 18.95 | 17.95 | % | 0.09 | 2 | 0 | 0.49 | 0.62 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 205.00 | 14.50 | 18.25 | 16.38 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 210.00 | 13.15 | 15.95 | 14.55 | 13.00 | % | 0.07 | 1 | 0 | 0.50 | 0.51 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 215.00 | 10.00 | 13.85 | 11.93 | 11.30 | % | 0.06 | 1 | 0 | 0.49 | 0.46 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 220.00 | 8.30 | 11.50 | 9.90 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 225.00 | 6.60 | 10.55 | 8.58 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 230.00 | 5.20 | 9.25 | 7.23 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.14 | 9/3/2026 4:00:03 PM EST | |||
| 235.00 | 4.00 | 8.10 | 6.05 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.13 | 9/3/2026 4:00:03 PM EST | |||
| 240.00 | 3.75 | 6.90 | 5.33 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.12 | 9/3/2026 4:00:03 PM EST | |||
| 245.00 | 2.14 | 6.15 | 4.15 | 4.10 | % | 0.02 | 2 | 0 | 0.49 | 0.21 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 250.00 | 2.47 | 4.50 | 3.49 | 3.32 | % | 0.01 | 1 | 0 | 0.49 | 0.18 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:03 PM EST | |
| 255.00 | 0.81 | 4.85 | 2.83 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 260.00 | 0.36 | 4.40 | 2.38 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 265.00 | 0.12 | 4.05 | 2.09 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.06 | 9/3/2026 4:00:03 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 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 9/3/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 9/3/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 9/3/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 9/3/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 9/3/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.05 | 9/3/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 165.00 | 0.97 | 3.60 | 2.29 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 170.00 | 0.28 | 4.20 | 2.24 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 175.00 | 1.04 | 4.95 | 3.00 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.10 | 9/3/2026 4:00:03 PM EST | |||
| 180.00 | 3.05 | 6.00 | 4.53 | % | 0.03 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.11 | 9/3/2026 4:00:03 PM EST | |||
| 185.00 | 3.55 | 7.25 | 5.40 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.12 | 9/3/2026 4:00:03 PM EST | |||
| 190.00 | 4.85 | 8.80 | 6.83 | % | 0.04 | 0 | 0 | 0.48 | -0.28 | 0.01 | -0.13 | 9/3/2026 4:00:03 PM EST | |||
| 195.00 | 7.80 | 10.25 | 9.03 | % | 0.05 | 0 | 0 | 0.49 | -0.33 | 0.01 | -0.14 | 9/3/2026 4:00:03 PM EST | |||
| 200.00 | 8.70 | 12.60 | 10.65 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 205.00 | 11.20 | 15.00 | 13.10 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 210.00 | 14.60 | 17.60 | 16.10 | % | 0.08 | 0 | 0 | 0.49 | -0.49 | 0.01 | -0.16 | 9/3/2026 4:00:03 PM EST | |||
| 215.00 | 16.70 | 20.45 | 18.58 | % | 0.09 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 220.00 | 19.95 | 23.70 | 21.83 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 225.00 | 23.40 | 27.05 | 25.23 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.15 | 9/3/2026 4:00:03 PM EST | |||
| 230.00 | 27.05 | 30.70 | 28.88 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.14 | 9/3/2026 4:00:03 PM EST | |||
| 235.00 | 30.90 | 34.55 | 32.73 | % | 0.14 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.13 | 9/3/2026 4:00:03 PM EST | |||
| 240.00 | 34.95 | 38.55 | 36.75 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.12 | 9/3/2026 4:00:03 PM EST | |||
| 245.00 | 39.10 | 42.70 | 40.90 | % | 0.17 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.11 | 9/3/2026 4:00:03 PM EST | |||
| 250.00 | 43.40 | 47.00 | 45.20 | % | 0.18 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.10 | 9/3/2026 4:00:03 PM EST | |||
| 255.00 | 48.15 | 51.45 | 49.80 | % | 0.20 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.09 | 9/3/2026 4:00:03 PM EST | |||
| 260.00 | 52.40 | 56.00 | 54.20 | % | 0.21 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.08 | 9/3/2026 4:00:03 PM EST | |||
| 265.00 | 57.35 | 60.55 | 58.95 | % | 0.22 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.07 | 9/3/2026 4:00:03 PM EST | |||
| 270.00 | 61.95 | 65.25 | 63.60 | % | 0.24 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.06 | 9/3/2026 4:00:03 PM EST |