Options Chain for FIRST SOLAR INC COM (FSLR) - $201.87 as of 9/5/2025 3:04:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 104.85 | 106.85 | 105.85 | % | 1.06 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 105.00 | 99.85 | 102.20 | 101.03 | % | 0.96 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 110.00 | 94.90 | 97.20 | 96.05 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 90.10 | 92.15 | 91.13 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 85.05 | 87.55 | 86.30 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 80.15 | 82.30 | 81.23 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 130.00 | 75.20 | 77.55 | 76.38 | % | 0.59 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 135.00 | 70.25 | 72.90 | 71.58 | % | 0.53 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 140.00 | 65.50 | 68.10 | 66.80 | % | 0.48 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 145.00 | 60.60 | 63.40 | 62.00 | % | 0.43 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 150.00 | 55.80 | 58.65 | 57.23 | % | 0.38 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 155.00 | 51.30 | 54.15 | 52.73 | % | 0.34 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 160.00 | 46.95 | 49.50 | 48.23 | % | 0.30 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.08 | 9/5/2025 3:59:49 PM EST | |||
| 165.00 | 42.80 | 44.20 | 43.50 | 43.20 | % | 0.26 | 2 | 0 | 0.54 | 0.89 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 170.00 | 38.35 | 40.95 | 39.65 | % | 0.23 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.11 | 9/5/2025 3:59:49 PM EST | |||
| 175.00 | 34.55 | 36.15 | 35.35 | 34.80 | % | 0.20 | 2 | 0 | 0.53 | 0.82 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 180.00 | 30.50 | 33.10 | 31.80 | % | 0.18 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.14 | 9/5/2025 3:59:49 PM EST | |||
| 185.00 | 27.05 | 29.50 | 28.28 | % | 0.15 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.15 | 9/5/2025 3:59:49 PM EST | |||
| 190.00 | 23.65 | 26.10 | 24.88 | 20.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.70 | 0.01 | -0.16 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 195.00 | 20.45 | 23.05 | 21.75 | 17.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.53 | 0.65 | 0.01 | -0.17 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 200.00 | 17.75 | 20.25 | 19.00 | % | 0.10 | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.17 | 9/5/2025 3:59:49 PM EST | |||
| 205.00 | 15.35 | 16.35 | 15.85 | 16.00 | +2.50 | +18.52% | 0.08 | 2 | 12 | 0.51 | 0.55 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 210.00 | 13.05 | 13.95 | 13.50 | 14.00 | +3.00 | +27.28% | 0.06 | 8 | 1 | 0.50 | 0.50 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 215.00 | 11.00 | 11.80 | 11.40 | 14.55 | % | 0.05 | 11 | 0 | 0.50 | 0.45 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 220.00 | 8.95 | 11.45 | 10.20 | 9.85 | % | 0.05 | 1 | 0 | 0.52 | 0.40 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 225.00 | 7.40 | 9.85 | 8.63 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.15 | 9/5/2025 3:59:49 PM EST | |||
| 230.00 | 6.30 | 6.90 | 6.60 | 6.85 | % | 0.03 | 43 | 0 | 0.49 | 0.31 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 235.00 | 4.90 | 6.85 | 5.88 | % | 0.03 | 0 | 0 | 0.51 | 0.27 | 0.01 | -0.13 | 9/5/2025 3:59:49 PM EST | |||
| 240.00 | 3.40 | 4.55 | 3.98 | 5.40 | +2.26 | +71.98% | 0.02 | 5 | 5 | 0.47 | 0.23 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 245.00 | 3.30 | 3.90 | 3.60 | 3.00 | % | 0.01 | 2 | 0 | 0.49 | 0.19 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 250.00 | 2.57 | 4.05 | 3.31 | 3.15 | +0.83 | +35.78% | 0.01 | 2 | 2 | 0.50 | 0.16 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 255.00 | 1.91 | 3.70 | 2.81 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 260.00 | 0.52 | 3.25 | 1.89 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 145.00 | 0.01 | 2.70 | 1.36 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.32 | 1.16 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.06 | 0.00 | -0.07 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.00 | -0.08 | 9/5/2025 3:59:49 PM EST | |||
| 165.00 | 0.70 | 3.55 | 2.13 | 2.33 | % | 0.01 | 2 | 0 | 0.51 | -0.11 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 170.00 | 1.66 | 4.50 | 3.08 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.11 | 9/5/2025 3:59:49 PM EST | |||
| 175.00 | 2.66 | 4.30 | 3.48 | 3.81 | % | 0.02 | 5 | 0 | 0.50 | -0.18 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 180.00 | 4.70 | 6.60 | 5.65 | 4.62 | % | 0.03 | 3 | 0 | 0.55 | -0.21 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 185.00 | 5.95 | 8.10 | 7.03 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.01 | -0.15 | 9/5/2025 3:59:49 PM EST | |||
| 190.00 | 7.60 | 9.70 | 8.65 | 7.00 | % | 0.05 | 1 | 0 | 0.54 | -0.30 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 195.00 | 9.55 | 10.30 | 9.93 | 9.70 | % | 0.05 | 46 | 0 | 0.51 | -0.35 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 200.00 | 11.60 | 13.80 | 12.70 | 11.24 | % | 0.06 | 2 | 0 | 0.53 | -0.40 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 205.00 | 13.85 | 16.05 | 14.95 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.01 | -0.17 | 9/5/2025 3:59:49 PM EST | |||
| 210.00 | 16.60 | 18.80 | 17.70 | % | 0.08 | 0 | 0 | 0.52 | -0.50 | 0.01 | -0.17 | 9/5/2025 3:59:49 PM EST | |||
| 215.00 | 19.50 | 21.15 | 20.33 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.17 | 9/5/2025 3:59:49 PM EST | |||
| 220.00 | 22.55 | 24.70 | 23.63 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.16 | 9/5/2025 3:59:49 PM EST | |||
| 225.00 | 25.80 | 28.20 | 27.00 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.15 | 9/5/2025 3:59:49 PM EST | |||
| 230.00 | 29.55 | 31.95 | 30.75 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.14 | 9/5/2025 3:59:49 PM EST | |||
| 235.00 | 33.50 | 35.55 | 34.53 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.13 | 9/5/2025 3:59:49 PM EST | |||
| 240.00 | 37.20 | 39.65 | 38.43 | % | 0.16 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.12 | 9/5/2025 3:59:49 PM EST | |||
| 245.00 | 41.45 | 43.90 | 42.68 | % | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.11 | 9/5/2025 3:59:49 PM EST | |||
| 250.00 | 46.00 | 48.40 | 47.20 | % | 0.19 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.10 | 9/5/2025 3:59:49 PM EST | |||
| 255.00 | 50.35 | 52.75 | 51.55 | % | 0.20 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 260.00 | 54.50 | 57.60 | 56.05 | % | 0.22 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 265.00 | 59.45 | 62.25 | 60.85 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 270.00 | 63.90 | 66.90 | 65.40 | % | 0.24 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 275.00 | 68.70 | 71.45 | 70.08 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 280.00 | 73.90 | 76.20 | 75.05 | % | 0.27 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 285.00 | 78.40 | 81.30 | 79.85 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 290.00 | 83.90 | 85.90 | 84.90 | % | 0.29 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 295.00 | 88.95 | 90.90 | 89.93 | % | 0.30 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 300.00 | 93.20 | 96.70 | 94.95 | % | 0.32 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 305.00 | 98.10 | 100.85 | 99.48 | % | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST |