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 | 63.90 | 67.25 | 65.58 | % | 0.62 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 110.00 | 59.00 | 62.30 | 60.65 | % | 0.55 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 115.00 | 54.10 | 57.50 | 55.80 | % | 0.49 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 10/1/2026 9:59:03 AM EST | |||
| 120.00 | 49.30 | 52.50 | 50.90 | % | 0.42 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 125.00 | 44.55 | 47.85 | 46.20 | % | 0.37 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.07 | 10/1/2026 9:59:03 AM EST | |||
| 130.00 | 39.90 | 43.15 | 41.53 | % | 0.32 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.08 | 10/1/2026 9:59:03 AM EST | |||
| 135.00 | 35.65 | 38.65 | 37.15 | % | 0.28 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.10 | 10/1/2026 9:59:03 AM EST | |||
| 140.00 | 31.05 | 34.50 | 32.78 | % | 0.23 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.12 | 10/1/2026 9:59:03 AM EST | |||
| 145.00 | 27.00 | 30.25 | 28.63 | % | 0.20 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.13 | 10/1/2026 9:59:03 AM EST | |||
| 150.00 | 23.45 | 26.20 | 24.83 | % | 0.17 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.15 | 10/1/2026 9:59:03 AM EST | |||
| 155.00 | 20.65 | 22.55 | 21.60 | % | 0.14 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.17 | 10/1/2026 9:59:03 AM EST | |||
| 160.00 | 16.70 | 19.85 | 18.28 | 25.53 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.69 | 0.01 | -0.18 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 165.00 | 14.15 | 17.10 | 15.63 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.62 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 170.00 | 11.95 | 13.85 | 12.90 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.59 | 0.56 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 175.00 | 10.00 | 11.60 | 10.80 | 10.91 | -3.59 | -24.76% | 0.06 | 1 | 11 | 0.58 | 0.50 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 180.00 | 8.60 | 9.85 | 9.23 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.60 | 0.44 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 185.00 | 6.55 | 8.15 | 7.35 | 9.18 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.58 | 0.38 | 0.01 | -0.19 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 190.00 | 5.15 | 7.85 | 6.50 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.62 | 0.33 | 0.01 | -0.18 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 195.00 | 4.20 | 6.25 | 5.23 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.60 | 0.29 | 0.01 | -0.17 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 200.00 | 3.45 | 4.55 | 4.00 | 3.86 | -2.37 | -38.05% | 0.02 | 9 | 14 | 0.60 | 0.25 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 205.00 | 2.50 | 4.80 | 3.65 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | 0.21 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 210.00 | 2.03 | 4.05 | 3.04 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | 0.18 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 215.00 | 1.47 | 3.25 | 2.36 | 2.56 | -0.54 | -17.42% | 0.01 | 1 | 5 | 0.63 | 0.15 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 220.00 | 1.23 | 2.15 | 1.69 | 1.75 | % | 0.01 | 31 | 0 | 0.63 | 0.13 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 9:59:03 AM EST | |
| 225.00 | 0.87 | 2.39 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | 0.11 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 230.00 | 0.60 | 2.21 | 1.41 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.09 | 0.00 | -0.08 | 9/24/2026 | 10/1/2026 9:59:03 AM EST |
| 235.00 | 0.55 | 1.73 | 1.14 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.08 | 0.00 | -0.07 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 240.00 | 0.43 | 1.40 | 0.92 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 245.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 250.00 | 0.20 | 1.10 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.04 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 255.00 | 0.14 | 1.18 | 0.66 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.04 | 10/1/2026 9:59:03 AM EST | |||
| 260.00 | 0.15 | 1.06 | 0.61 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.03 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 265.00 | 0.04 | 0.97 | 0.51 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 10/1/2026 9:59:03 AM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 275.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 280.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST | |||
| 285.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 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 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/1/2026 9:59:03 AM EST | |||
| 120.00 | 0.03 | 0.70 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 125.00 | 0.21 | 1.08 | 0.65 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.07 | 10/1/2026 9:59:03 AM EST | |||
| 130.00 | 0.27 | 1.37 | 0.82 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.57 | -0.06 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 135.00 | 0.77 | 2.09 | 1.43 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | -0.08 | 0.00 | -0.10 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 140.00 | 0.85 | 2.80 | 1.83 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.56 | -0.11 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 145.00 | 1.93 | 3.75 | 2.84 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.58 | -0.15 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 9:59:03 AM EST |
| 150.00 | 2.62 | 4.95 | 3.79 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.57 | -0.20 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 155.00 | 5.30 | 6.60 | 5.95 | 5.00 | +0.92 | +22.55% | 0.04 | 2 | 40 | 0.58 | -0.25 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 160.00 | 6.95 | 8.25 | 7.60 | 7.60 | +1.24 | +19.50% | 0.05 | 1,501 | 8 | 0.56 | -0.31 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 165.00 | 9.15 | 10.75 | 9.95 | 9.93 | +0.88 | +9.73% | 0.06 | 9 | 25 | 0.61 | -0.38 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 170.00 | 11.55 | 13.25 | 12.40 | 11.26 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.58 | -0.44 | 0.01 | -0.19 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 175.00 | 14.30 | 16.30 | 15.30 | 14.50 | +0.62 | +4.47% | 0.09 | 1 | 44 | 0.58 | -0.50 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 180.00 | 17.35 | 19.10 | 18.23 | 18.24 | +3.62 | +24.77% | 0.10 | 5 | 7 | 0.61 | -0.56 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 9:59:03 AM EST |
| 185.00 | 20.70 | 22.95 | 21.83 | 18.24 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | -0.62 | 0.01 | -0.19 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 190.00 | 24.10 | 26.75 | 25.43 | 23.70 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.59 | -0.67 | 0.01 | -0.18 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 195.00 | 28.00 | 30.95 | 29.48 | 27.59 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.71 | 0.01 | -0.17 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 200.00 | 31.90 | 34.95 | 33.43 | 30.50 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.60 | -0.75 | 0.01 | -0.16 | 9/28/2026 | 10/1/2026 9:59:03 AM EST |
| 205.00 | 36.35 | 39.25 | 37.80 | % | 0.18 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.14 | 10/1/2026 9:59:03 AM EST | |||
| 210.00 | 40.25 | 43.60 | 41.93 | 38.27 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.76 | -0.82 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 215.00 | 45.00 | 48.10 | 46.55 | 42.66 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.74 | -0.85 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 9:59:03 AM EST |
| 220.00 | 49.65 | 52.50 | 51.08 | 43.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.77 | -0.87 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 9:59:03 AM EST |
| 225.00 | 53.85 | 57.45 | 55.65 | % | 0.25 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.09 | 10/1/2026 9:59:03 AM EST | |||
| 230.00 | 59.00 | 62.20 | 60.60 | % | 0.26 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.08 | 10/1/2026 9:59:03 AM EST | |||
| 235.00 | 63.85 | 67.05 | 65.45 | % | 0.28 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.07 | 10/1/2026 9:59:03 AM EST | |||
| 240.00 | 68.75 | 71.90 | 70.33 | 59.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.89 | -0.94 | 0.00 | -0.06 | 9/24/2026 | 10/1/2026 9:59:03 AM EST |
| 245.00 | 73.70 | 76.85 | 75.28 | % | 0.31 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.06 | 10/1/2026 9:59:03 AM EST | |||
| 250.00 | 78.25 | 81.80 | 80.03 | % | 0.32 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.05 | 10/1/2026 9:59:03 AM EST | |||
| 255.00 | 83.45 | 86.80 | 85.13 | % | 0.33 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 10/1/2026 9:59:03 AM EST | |||
| 260.00 | 88.20 | 91.80 | 90.00 | % | 0.35 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.04 | 10/1/2026 9:59:03 AM EST | |||
| 265.00 | 93.30 | 96.80 | 95.05 | % | 0.36 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.03 | 10/1/2026 9:59:03 AM EST | |||
| 270.00 | 98.20 | 101.80 | 100.00 | % | 0.37 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 275.00 | 103.20 | 106.80 | 105.00 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 10/1/2026 9:59:03 AM EST | |||
| 280.00 | 108.35 | 111.80 | 110.08 | % | 0.39 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST | |||
| 285.00 | 113.35 | 116.80 | 115.08 | % | 0.40 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 10/1/2026 9:59:03 AM EST |