Options Chain for FIRST SOLAR INC COM (FSLR) - $207.17 as of 9/11/2026 10:47:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 79.35 | 82.50 | 80.93 | 80.80 | % | 0.62 | 42 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 135.00 | 74.20 | 77.60 | 75.90 | % | 0.56 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 9/11/2026 11:58:46 AM EST | |||
| 140.00 | 69.35 | 72.75 | 71.05 | % | 0.51 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 9/11/2026 11:58:46 AM EST | |||
| 145.00 | 64.55 | 67.90 | 66.23 | % | 0.46 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 9/11/2026 11:58:46 AM EST | |||
| 150.00 | 59.65 | 63.15 | 61.40 | % | 0.41 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.05 | 9/11/2026 11:58:46 AM EST | |||
| 155.00 | 54.70 | 58.50 | 56.60 | % | 0.37 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.06 | 9/11/2026 11:58:46 AM EST | |||
| 160.00 | 50.15 | 53.90 | 52.03 | % | 0.33 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 9/11/2026 11:58:46 AM EST | |||
| 165.00 | 45.85 | 49.75 | 47.80 | % | 0.29 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.10 | 9/11/2026 11:58:46 AM EST | |||
| 170.00 | 41.65 | 45.55 | 43.60 | % | 0.26 | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.11 | 9/11/2026 11:58:46 AM EST | |||
| 175.00 | 37.50 | 41.45 | 39.48 | % | 0.23 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.12 | 9/11/2026 11:58:46 AM EST | |||
| 180.00 | 33.75 | 37.40 | 35.58 | % | 0.20 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.14 | 9/11/2026 11:58:46 AM EST | |||
| 185.00 | 30.00 | 33.55 | 31.78 | % | 0.17 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.15 | 9/11/2026 11:58:46 AM EST | |||
| 190.00 | 26.55 | 30.20 | 28.38 | % | 0.15 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.16 | 9/11/2026 11:58:46 AM EST | |||
| 195.00 | 23.10 | 27.10 | 25.10 | % | 0.13 | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.17 | 9/11/2026 11:58:46 AM EST | |||
| 200.00 | 20.50 | 24.10 | 22.30 | % | 0.11 | 0 | 0 | 0.54 | 0.65 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 205.00 | 17.85 | 21.30 | 19.58 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 210.00 | 15.25 | 18.90 | 17.08 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.01 | -0.19 | 9/11/2026 11:58:46 AM EST | |||
| 215.00 | 13.15 | 16.75 | 14.95 | 17.85 | % | 0.07 | 1 | 0 | 0.55 | 0.51 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 220.00 | 11.10 | 14.70 | 12.90 | 15.00 | % | 0.06 | 3 | 0 | 0.55 | 0.47 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 225.00 | 9.40 | 13.15 | 11.28 | 13.00 | % | 0.05 | 1 | 0 | 0.55 | 0.42 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 230.00 | 7.95 | 11.60 | 9.78 | 9.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.38 | 0.01 | -0.18 | 9/10/2026 | 9/11/2026 11:58:46 AM EST |
| 235.00 | 6.55 | 10.20 | 8.38 | % | 0.04 | 0 | 0 | 0.55 | 0.34 | 0.01 | -0.17 | 9/11/2026 11:58:46 AM EST | |||
| 240.00 | 5.45 | 9.10 | 7.28 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.30 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:46 AM EST |
| 245.00 | 4.45 | 8.10 | 6.28 | 6.52 | % | 0.03 | 1 | 0 | 0.56 | 0.27 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 250.00 | 3.75 | 7.20 | 5.48 | 5.66 | +1.18 | +26.34% | 0.02 | 10 | 1 | 0.56 | 0.24 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 11:58:46 AM EST |
| 255.00 | 2.96 | 6.40 | 4.68 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.01 | -0.13 | 9/11/2026 11:58:46 AM EST | |||
| 260.00 | 1.95 | 5.80 | 3.88 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.12 | 9/11/2026 11:58:46 AM EST | |||
| 265.00 | 1.63 | 5.20 | 3.42 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.11 | 9/11/2026 11:58:46 AM EST | |||
| 270.00 | 1.18 | 4.70 | 2.94 | 2.60 | % | 0.01 | 2 | 0 | 0.55 | 0.14 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 275.00 | 0.65 | 4.05 | 2.35 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.00 | -0.09 | 9/11/2026 11:58:46 AM EST | |||
| 280.00 | 0.45 | 3.95 | 2.20 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.00 | -0.08 | 9/11/2026 11:58:46 AM EST | |||
| 285.00 | 0.21 | 3.65 | 1.93 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 9/11/2026 11:58:46 AM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.06 | 9/11/2026 11:58:46 AM EST | |||
| 295.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.05 | 9/11/2026 11:58:46 AM EST | |||
| 300.00 | 0.30 | 1.98 | 1.14 | 1.34 | % | 0.00 | 1 | 0 | 0.55 | 0.05 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 11:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:58:46 AM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 9/11/2026 11:58:46 AM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 9/11/2026 11:58:46 AM EST | |||
| 145.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 9/11/2026 11:58:46 AM EST | |||
| 150.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.05 | 9/11/2026 11:58:46 AM EST | |||
| 155.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.06 | 9/11/2026 11:58:46 AM EST | |||
| 160.00 | 0.04 | 3.25 | 1.65 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.08 | 9/11/2026 11:58:46 AM EST | |||
| 165.00 | 0.04 | 3.80 | 1.92 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.10 | 9/11/2026 11:58:46 AM EST | |||
| 170.00 | 0.49 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.11 | 9/11/2026 11:58:46 AM EST | |||
| 175.00 | 1.82 | 4.95 | 3.39 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.14 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 11:58:46 AM EST |
| 180.00 | 2.84 | 5.95 | 4.40 | 5.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 11:58:46 AM EST |
| 185.00 | 3.85 | 7.80 | 5.83 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.15 | 9/11/2026 11:58:46 AM EST | |||
| 190.00 | 5.50 | 8.30 | 6.90 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.01 | -0.16 | 9/11/2026 11:58:46 AM EST | |||
| 195.00 | 7.45 | 10.70 | 9.08 | 7.15 | % | 0.05 | 1 | 0 | 0.54 | -0.30 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 200.00 | 9.50 | 12.75 | 11.13 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 205.00 | 11.85 | 15.05 | 13.45 | % | 0.07 | 0 | 0 | 0.54 | -0.39 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 210.00 | 14.25 | 17.80 | 16.03 | 15.00 | -5.85 | -28.06% | 0.08 | 1 | 0 | 0.54 | -0.44 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 11:58:46 AM EST |
| 215.00 | 17.05 | 20.60 | 18.83 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.01 | -0.19 | 9/11/2026 11:58:46 AM EST | |||
| 220.00 | 20.10 | 23.50 | 21.80 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.01 | -0.19 | 9/11/2026 11:58:46 AM EST | |||
| 225.00 | 23.30 | 26.90 | 25.10 | % | 0.11 | 0 | 0 | 0.54 | -0.58 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 230.00 | 26.85 | 30.35 | 28.60 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.18 | 9/11/2026 11:58:46 AM EST | |||
| 235.00 | 30.40 | 33.95 | 32.18 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.17 | 9/11/2026 11:58:46 AM EST | |||
| 240.00 | 34.20 | 37.70 | 35.95 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.16 | 9/11/2026 11:58:46 AM EST | |||
| 245.00 | 38.20 | 41.65 | 39.93 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.15 | 9/11/2026 11:58:46 AM EST | |||
| 250.00 | 42.30 | 45.70 | 44.00 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.14 | 9/11/2026 11:58:46 AM EST | |||
| 255.00 | 46.50 | 50.30 | 48.40 | % | 0.19 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.13 | 9/11/2026 11:58:46 AM EST | |||
| 260.00 | 50.90 | 54.70 | 52.80 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.12 | 9/11/2026 11:58:46 AM EST | |||
| 265.00 | 55.35 | 59.05 | 57.20 | % | 0.22 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.11 | 9/11/2026 11:58:46 AM EST | |||
| 270.00 | 59.90 | 63.65 | 61.78 | % | 0.23 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.10 | 9/11/2026 11:58:46 AM EST | |||
| 275.00 | 64.50 | 68.25 | 66.38 | 68.75 | % | 0.24 | 1 | 0 | 0.67 | -0.88 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 11:58:46 AM EST | |
| 280.00 | 69.20 | 73.05 | 71.13 | % | 0.25 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.08 | 9/11/2026 11:58:46 AM EST | |||
| 285.00 | 73.95 | 77.85 | 75.90 | % | 0.27 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.07 | 9/11/2026 11:58:46 AM EST | |||
| 290.00 | 78.75 | 82.50 | 80.63 | % | 0.28 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.06 | 9/11/2026 11:58:46 AM EST | |||
| 295.00 | 83.60 | 87.40 | 85.50 | % | 0.29 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.05 | 9/11/2026 11:58:46 AM EST | |||
| 300.00 | 88.50 | 92.40 | 90.45 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.05 | 9/11/2026 11:58:46 AM EST |