Options Chain for FIRST SOLAR INC COM (FSLR) - $203.37 as of 10/17/2024 8:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 67.45 | 70.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 140.00 | 62.45 | 65.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 145.00 | 57.55 | 60.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 150.00 | 52.70 | 55.90 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 155.00 | 47.65 | 51.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 160.00 | 43.85 | 46.15 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.06 | 10/17/2024 3:59:47 PM EST | |||
| 165.00 | 38.80 | 40.25 | 81.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.96 | 0.00 | -0.09 | 9/18/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 33.70 | 35.35 | 44.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.12 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 29.30 | 30.65 | 32.35 | -0.12 | -0.37% | 8 | 1 | 0.60 | 0.90 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 24.50 | 26.00 | 29.00 | +5.20 | +21.85% | 11 | 17 | 0.61 | 0.86 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 182.50 | 22.05 | 24.05 | % | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.22 | 10/17/2024 3:59:47 PM EST | |||
| 185.00 | 21.20 | 21.90 | 22.75 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.80 | 0.01 | -0.25 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 187.50 | 18.90 | 20.05 | % | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.26 | 10/17/2024 3:59:47 PM EST | |||
| 190.00 | 17.65 | 19.00 | 17.13 | -6.27 | -26.80% | 1 | 18 | 0.63 | 0.74 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 192.50 | 15.55 | 17.15 | 18.91 | % | 1 | 0 | 0.61 | 0.70 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:47 PM EST | |
| 195.00 | 13.75 | 15.50 | 17.53 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.66 | 0.01 | -0.31 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 197.50 | 12.75 | 13.15 | 14.75 | +1.15 | +8.46% | 3 | 4 | 0.58 | 0.63 | 0.02 | -0.32 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 11.45 | 11.80 | 11.72 | -1.66 | -12.41% | 26 | 154 | 0.60 | 0.59 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 202.50 | 9.95 | 10.55 | 10.55 | -0.76 | -6.72% | 3 | 38 | 0.58 | 0.54 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 205.00 | 8.90 | 9.40 | 9.00 | -1.50 | -14.29% | 53 | 115 | 0.59 | 0.50 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 207.50 | 7.75 | 8.40 | 8.00 | -1.65 | -17.10% | 47 | 45 | 0.58 | 0.46 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 6.75 | 7.05 | 7.50 | -0.75 | -9.10% | 82 | 235 | 0.58 | 0.42 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 212.50 | 5.85 | 6.10 | 5.72 | -1.50 | -20.78% | 1 | 12 | 0.58 | 0.38 | 0.02 | -0.32 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 215.00 | 5.05 | 5.30 | 5.27 | -1.18 | -18.30% | 40 | 244 | 0.58 | 0.34 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 217.50 | 4.30 | 4.55 | 5.45 | +0.45 | +9.00% | 20 | 5 | 0.58 | 0.31 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 3.70 | 3.90 | 3.85 | -0.95 | -19.80% | 36 | 483 | 0.58 | 0.27 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 222.50 | 3.10 | 3.35 | 3.89 | -0.16 | -3.96% | 2 | 19 | 0.57 | 0.24 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 225.00 | 2.68 | 2.88 | 2.92 | -1.14 | -28.08% | 10 | 215 | 0.58 | 0.21 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 227.50 | 2.24 | 2.45 | 2.81 | -0.18 | -6.02% | 36 | 241 | 0.58 | 0.19 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 1.86 | 2.34 | 2.14 | -0.46 | -17.70% | 100 | 89 | 0.59 | 0.16 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 232.50 | 1.41 | 2.29 | 2.00 | -0.45 | -18.37% | 3 | 3 | 0.59 | 0.14 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 235.00 | 1.37 | 1.49 | 1.45 | -0.29 | -16.67% | 270 | 226 | 0.58 | 0.12 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 237.50 | 0.86 | 2.78 | 1.59 | +0.27 | +20.46% | 18 | 3 | 0.67 | 0.10 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 0.85 | 1.14 | 1.09 | -0.31 | -22.15% | 26 | 162 | 0.58 | 0.09 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 245.00 | 0.66 | 0.84 | 0.88 | -0.22 | -20.00% | 10 | 506 | 0.60 | 0.06 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 0.48 | 0.57 | 0.53 | -0.17 | -24.29% | 52 | 581 | 0.60 | 0.05 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 255.00 | 0.18 | 0.53 | 0.52 | +0.11 | +26.83% | 2 | 494 | 0.59 | 0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 260.00 | 0.21 | 0.36 | 0.28 | -0.04 | -12.50% | 212 | 1,447 | 0.60 | 0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 265.00 | 0.10 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 183 | 0.67 | 0.01 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 270.00 | 0.09 | 0.37 | 0.37 | -0.09 | -19.57% | 2 | 314 | 0.65 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 275.00 | 0.05 | 0.37 | 0.15 | 0.00 | 0.00% | 20 | 198 | 0.71 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 280.00 | 0.04 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 289 | 0.70 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 285.00 | 0.10 | 0.27 | 0.15 | -0.15 | -50.00% | 6 | 254 | 0.74 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 290.00 | 0.02 | 0.73 | 0.24 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 295.00 | 0.01 | 0.72 | 0.68 | 0.00 | 0.00% | 0 | 205 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 300.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 850 | 0.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 305.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 310.00 | 0.00 | 0.69 | 0.90 | 0.00 | 0.00% | 0 | 321 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 315.00 | 0.00 | 0.68 | 0.71 | 0.00 | 0.00% | 0 | 52 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 320.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 330.00 | 0.00 | 0.67 | 1.76 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:47 PM EST |
| 340.00 | 0.00 | 0.66 | 2.10 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.01 | 0.72 | 0.38 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 0.03 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 145.00 | 0.04 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 0.08 | 1.52 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 155.00 | 0.13 | 1.61 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 160.00 | 0.19 | 0.89 | 0.42 | 0.00 | 0.00% | 0 | 402 | 0.70 | -0.02 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 0.52 | 1.84 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.04 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 0.78 | 1.94 | 1.02 | +0.15 | +17.25% | 5 | 15 | 0.73 | -0.07 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 1.20 | 2.30 | 1.31 | 0.00 | 0.00% | 13 | 60 | 0.68 | -0.10 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 1.81 | 2.67 | 2.03 | +0.13 | +6.85% | 5 | 289 | 0.64 | -0.14 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 182.50 | 2.20 | 2.85 | % | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.22 | 10/17/2024 3:59:47 PM EST | |||
| 185.00 | 2.68 | 3.00 | 2.81 | -0.03 | -1.06% | 28 | 215 | 0.60 | -0.20 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 187.50 | 3.25 | 3.55 | 2.99 | % | 12 | 0 | 0.59 | -0.23 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:47 PM EST | |
| 190.00 | 3.95 | 4.30 | 4.05 | +0.08 | +2.02% | 93 | 109 | 0.60 | -0.26 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 192.50 | 4.70 | 5.40 | 5.18 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.30 | 0.01 | -0.30 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 5.55 | 5.85 | 5.75 | +0.23 | +4.17% | 5 | 256 | 0.59 | -0.34 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 197.50 | 6.50 | 7.50 | 6.63 | +0.13 | +2.00% | 18 | 6 | 0.61 | -0.37 | 0.02 | -0.32 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 7.60 | 8.15 | 6.89 | -0.36 | -4.97% | 3 | 504 | 0.59 | -0.41 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 202.50 | 8.75 | 9.05 | 7.40 | -1.65 | -18.24% | 26 | 45 | 0.58 | -0.46 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 205.00 | 10.00 | 10.35 | 9.25 | -0.26 | -2.74% | 250 | 335 | 0.58 | -0.50 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 207.50 | 11.45 | 12.05 | 11.70 | +0.10 | +0.87% | 4 | 20 | 0.60 | -0.54 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 12.90 | 13.65 | 11.90 | +0.10 | +0.85% | 13 | 359 | 0.59 | -0.58 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 212.50 | 14.40 | 16.25 | 14.09 | -0.31 | -2.16% | 1 | 7 | 0.62 | -0.62 | 0.02 | -0.32 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 215.00 | 16.05 | 16.75 | 15.40 | +0.49 | +3.29% | 5 | 571 | 0.58 | -0.66 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 217.50 | 17.85 | 18.75 | % | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.29 | 10/17/2024 3:59:47 PM EST | |||
| 220.00 | 19.70 | 20.75 | 20.00 | +1.30 | +6.96% | 1 | 125 | 0.59 | -0.73 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 222.50 | 21.65 | 22.55 | 22.53 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.76 | 0.01 | -0.26 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 225.00 | 23.70 | 24.20 | 21.64 | -0.54 | -2.44% | 5 | 146 | 0.56 | -0.79 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 227.50 | 25.55 | 27.30 | 24.57 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.81 | 0.01 | -0.22 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 27.85 | 28.45 | 25.68 | -2.17 | -7.80% | 6 | 390 | 0.56 | -0.84 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 232.50 | 30.00 | 30.80 | % | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.19 | 10/17/2024 3:59:47 PM EST | |||
| 235.00 | 32.35 | 33.45 | 31.77 | 0.00 | 0.00% | 0 | 571 | 0.67 | -0.88 | 0.01 | -0.17 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 237.50 | 34.50 | 35.35 | 35.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.90 | 0.01 | -0.15 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 36.45 | 38.30 | 35.49 | 0.00 | 0.00% | 0 | 129 | 0.69 | -0.91 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 245.00 | 40.65 | 42.30 | 38.15 | 0.00 | 0.00% | 0 | 331 | 0.73 | -0.94 | 0.01 | -0.11 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 44.90 | 48.15 | 44.10 | +6.83 | +18.33% | 7 | 450 | 0.88 | -0.95 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 255.00 | 50.50 | 53.00 | 50.75 | 0.00 | 0.00% | 0 | 387 | 0.92 | -0.97 | 0.00 | -0.06 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 260.00 | 54.70 | 58.05 | 49.95 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.98 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 265.00 | 59.65 | 63.05 | 35.07 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.99 | 0.00 | -0.03 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 270.00 | 64.65 | 68.05 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
| 275.00 | 69.85 | 73.05 | 34.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
| 280.00 | 74.65 | 78.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 285.00 | 79.70 | 83.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 290.00 | 84.65 | 88.05 | 40.23 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:47 PM EST |
| 295.00 | 89.65 | 93.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 300.00 | 94.65 | 98.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 305.00 | 99.70 | 103.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 310.00 | 104.70 | 108.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 315.00 | 109.65 | 113.05 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 320.00 | 114.65 | 118.05 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 330.00 | 124.60 | 128.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 340.00 | 134.65 | 138.05 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |