Options Chain for FIRST SOLAR INC COM (FSLR) - $176.93 as of 9/30/2026 2:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 63.65 | 67.60 | 65.63 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 110.00 | 58.65 | 62.60 | 60.63 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 115.00 | 53.70 | 57.65 | 55.68 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 120.00 | 48.80 | 52.45 | 50.63 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST | |||
| 125.00 | 43.85 | 47.90 | 45.88 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 130.00 | 38.95 | 42.30 | 40.63 | % | 0.31 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 135.00 | 34.10 | 37.35 | 35.73 | 39.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.08 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 140.00 | 29.75 | 32.30 | 31.03 | % | 0.22 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.09 | 10/1/2026 9:59:03 AM EST | |||
| 145.00 | 25.20 | 27.75 | 26.48 | % | 0.18 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.12 | 10/1/2026 9:59:03 AM EST | |||
| 150.00 | 21.00 | 23.25 | 22.13 | % | 0.15 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.14 | 10/1/2026 9:59:03 AM EST | |||
| 155.00 | 16.10 | 19.25 | 17.68 | % | 0.11 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.17 | 10/1/2026 9:59:03 AM EST | |||
| 160.00 | 12.70 | 15.80 | 14.25 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | 0.74 | 0.02 | -0.20 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 165.00 | 10.90 | 11.75 | 11.33 | 36.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.49 | 0.65 | 0.02 | -0.22 | 9/23/2026 | 10/1/2026 9:59:03 AM EST |
| 170.00 | 8.25 | 9.00 | 8.63 | 13.72 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.49 | 0.55 | 0.02 | -0.22 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 175.00 | 6.05 | 6.85 | 6.45 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.51 | 0.46 | 0.02 | -0.22 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 180.00 | 4.30 | 5.00 | 4.65 | 4.30 | -2.70 | -38.58% | 0.03 | 3 | 57 | 0.51 | 0.37 | 0.02 | -0.21 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 185.00 | 2.46 | 3.70 | 3.08 | 3.75 | -1.58 | -29.65% | 0.02 | 1 | 16 | 0.53 | 0.30 | 0.02 | -0.19 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 190.00 | 2.00 | 2.60 | 2.30 | 2.64 | -1.11 | -29.60% | 0.01 | 1 | 48 | 0.50 | 0.23 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 195.00 | 1.16 | 2.11 | 1.64 | 1.55 | -1.38 | -47.10% | 0.01 | 19 | 81 | 0.51 | 0.17 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 200.00 | 1.00 | 2.72 | 1.86 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.53 | 0.13 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 205.00 | 0.01 | 2.28 | 1.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.49 | 0.09 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 210.00 | 0.01 | 1.50 | 0.76 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.07 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 215.00 | 0.00 | 2.49 | 1.25 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.81 | 0.04 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 220.00 | 0.00 | 2.37 | 1.19 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.85 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 225.00 | 0.00 | 2.28 | 1.14 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.89 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 9:59:03 AM EST |
| 230.00 | 0.00 | 2.24 | 1.12 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.01 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 9:59:03 AM EST |
| 235.00 | 0.05 | 2.19 | 1.12 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 250.00 | 0.00 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:03 AM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:03 AM EST |
| 260.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 71 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 120 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.02 | -1.33 | -98.52% | 0.00 | 139 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 280.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.78 | -96.30% | 0.00 | 8 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 285.00 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.00 | 24 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST | |
| 290.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:59:03 AM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST | |||
| 125.00 | 0.00 | 2.32 | 1.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 2.53 | 1.27 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 140.00 | 0.01 | 2.70 | 1.36 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.04 | 0.00 | -0.09 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 145.00 | 0.50 | 3.05 | 1.78 | 1.00 | +0.01 | +1.01% | 0.01 | 1 | 44 | 0.57 | -0.07 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 150.00 | 1.15 | 2.16 | 1.66 | 1.67 | +0.23 | +15.98% | 0.01 | 13 | 90 | 0.50 | -0.12 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 155.00 | 2.37 | 2.84 | 2.61 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.51 | -0.18 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 160.00 | 3.55 | 4.25 | 3.90 | 3.96 | +1.41 | +55.30% | 0.02 | 1 | 281 | 0.48 | -0.26 | 0.02 | -0.20 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 165.00 | 5.30 | 5.95 | 5.63 | 6.29 | +2.39 | +61.29% | 0.03 | 1,522 | 249 | 0.49 | -0.35 | 0.02 | -0.22 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 170.00 | 7.60 | 8.40 | 8.00 | 8.06 | +2.21 | +37.78% | 0.05 | 3 | 202 | 0.49 | -0.45 | 0.02 | -0.22 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 175.00 | 10.35 | 11.30 | 10.83 | 11.35 | +3.84 | +51.14% | 0.06 | 2 | 285 | 0.51 | -0.54 | 0.02 | -0.22 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 180.00 | 13.35 | 15.35 | 14.35 | 13.85 | +3.73 | +36.86% | 0.08 | 1 | 269 | 0.50 | -0.63 | 0.02 | -0.21 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 185.00 | 17.05 | 19.45 | 18.25 | 16.65 | +3.30 | +24.72% | 0.10 | 10 | 60 | 0.50 | -0.70 | 0.02 | -0.19 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 190.00 | 20.70 | 23.75 | 22.23 | 16.89 | 0.00 | 0.00% | 0.12 | 0 | 192 | 0.49 | -0.77 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 195.00 | 25.35 | 26.95 | 26.15 | 25.80 | +2.40 | +10.26% | 0.13 | 4 | 336 | 0.55 | -0.83 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 200.00 | 29.70 | 32.55 | 31.13 | 25.29 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.71 | -0.87 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 205.00 | 34.20 | 37.20 | 35.70 | 35.05 | +8.05 | +29.82% | 0.17 | 1 | 346 | 0.74 | -0.91 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 210.00 | 39.20 | 41.80 | 40.50 | 38.04 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.81 | -0.93 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 215.00 | 43.80 | 46.85 | 45.33 | 39.59 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.84 | -0.96 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 220.00 | 48.60 | 51.80 | 50.20 | 42.80 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.96 | -0.97 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 225.00 | 53.50 | 56.80 | 55.15 | 44.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 230.00 | 58.30 | 61.80 | 60.05 | 28.92 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.05 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 10/1/2026 9:59:03 AM EST |
| 235.00 | 63.30 | 66.80 | 65.05 | 57.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 240.00 | 68.30 | 71.80 | 70.05 | % | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST | |||
| 245.00 | 73.40 | 76.80 | 75.10 | 39.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:59:03 AM EST |
| 250.00 | 78.60 | 81.80 | 80.20 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 255.00 | 82.85 | 86.80 | 84.83 | 54.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:59:03 AM EST |
| 260.00 | 87.85 | 91.80 | 89.83 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 265.00 | 92.85 | 96.80 | 94.83 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 270.00 | 97.85 | 101.80 | 99.83 | 65.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:03 AM EST |
| 275.00 | 103.15 | 106.80 | 104.98 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 280.00 | 107.85 | 111.80 | 109.83 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 285.00 | 112.85 | 116.80 | 114.83 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 290.00 | 117.95 | 121.80 | 119.88 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 295.00 | 122.85 | 126.80 | 124.83 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 300.00 | 127.85 | 131.80 | 129.83 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST | |||
| 305.00 | 133.15 | 136.80 | 134.98 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:03 AM EST |