Options Chain for FIRST SOLAR INC COM (FSLR) - $177.82 as of 10/12/2026 11:02:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.90 | 77.85 | 75.88 | % | 0.72 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/12/2026 1:59:02 PM EST | |||
| 110.00 | 68.95 | 72.95 | 70.95 | % | 0.65 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 10/12/2026 1:59:02 PM EST | |||
| 115.00 | 64.00 | 67.95 | 65.98 | % | 0.57 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 10/12/2026 1:59:02 PM EST | |||
| 120.00 | 59.40 | 63.10 | 61.25 | % | 0.51 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 10/12/2026 1:59:02 PM EST | |||
| 125.00 | 54.55 | 58.20 | 56.38 | % | 0.45 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 10/12/2026 1:59:02 PM EST | |||
| 130.00 | 49.60 | 53.35 | 51.48 | % | 0.40 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.06 | 10/12/2026 1:59:02 PM EST | |||
| 135.00 | 44.95 | 48.65 | 46.80 | % | 0.35 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.07 | 10/12/2026 1:59:02 PM EST | |||
| 140.00 | 40.10 | 44.05 | 42.08 | 33.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.83 | 0.92 | 0.00 | -0.09 | 10/1/2026 | 10/12/2026 1:59:02 PM EST |
| 145.00 | 35.65 | 39.60 | 37.63 | % | 0.26 | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.11 | 10/12/2026 1:59:02 PM EST | |||
| 150.00 | 31.45 | 34.95 | 33.20 | % | 0.22 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.13 | 10/12/2026 1:59:02 PM EST | |||
| 155.00 | 27.60 | 30.95 | 29.28 | % | 0.19 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.15 | 10/12/2026 1:59:02 PM EST | |||
| 160.00 | 24.05 | 27.10 | 25.58 | % | 0.16 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.16 | 10/12/2026 1:59:02 PM EST | |||
| 165.00 | 21.10 | 23.20 | 22.15 | % | 0.13 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.18 | 10/12/2026 1:59:02 PM EST | |||
| 170.00 | 17.45 | 20.55 | 19.00 | 16.19 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.60 | 0.67 | 0.01 | -0.19 | 10/5/2026 | 10/12/2026 1:59:02 PM EST |
| 175.00 | 15.40 | 17.00 | 16.20 | 13.71 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | 0.61 | 0.01 | -0.20 | 10/5/2026 | 10/12/2026 1:59:02 PM EST |
| 180.00 | 12.85 | 14.25 | 13.55 | 13.15 | -0.15 | -1.13% | 0.08 | 2 | 4 | 0.61 | 0.55 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 185.00 | 10.55 | 12.00 | 11.28 | 12.08 | +2.07 | +20.68% | 0.06 | 13 | 10 | 0.61 | 0.49 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 190.00 | 7.85 | 10.35 | 9.10 | 9.95 | +1.45 | +17.06% | 0.05 | 11 | 3 | 0.60 | 0.43 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 195.00 | 7.15 | 8.00 | 7.58 | 7.50 | -0.50 | -6.25% | 0.04 | 3,318 | 2 | 0.60 | 0.38 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 200.00 | 5.20 | 7.25 | 6.23 | 6.20 | +0.15 | +2.48% | 0.03 | 33 | 1,532 | 0.61 | 0.33 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 205.00 | 3.90 | 6.55 | 5.23 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.28 | 0.01 | -0.18 | 10/2/2026 | 10/12/2026 1:59:02 PM EST |
| 210.00 | 3.40 | 5.10 | 4.25 | 5.20 | +1.50 | +40.55% | 0.02 | 1 | 8 | 0.61 | 0.24 | 0.01 | -0.16 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 215.00 | 2.50 | 4.50 | 3.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.21 | 0.01 | -0.15 | 10/7/2026 | 10/12/2026 1:59:02 PM EST |
| 220.00 | 2.11 | 3.85 | 2.98 | 3.50 | +1.35 | +62.80% | 0.01 | 1 | 10 | 0.63 | 0.18 | 0.01 | -0.14 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 225.00 | 1.58 | 3.00 | 2.29 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.15 | 0.01 | -0.13 | 10/2/2026 | 10/12/2026 1:59:02 PM EST |
| 230.00 | 1.19 | 2.42 | 1.81 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.12 | 10/12/2026 1:59:02 PM EST | |||
| 235.00 | 0.90 | 2.83 | 1.87 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.11 | 0.01 | -0.11 | 10/6/2026 | 10/12/2026 1:59:02 PM EST |
| 240.00 | 0.50 | 1.65 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.10 | 10/12/2026 1:59:02 PM EST | |||
| 245.00 | 0.48 | 1.79 | 1.14 | 1.04 | % | 0.00 | 1 | 0 | 0.65 | 0.08 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 1:59:02 PM EST | |
| 250.00 | 0.35 | 1.35 | 0.85 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.08 | 10/12/2026 1:59:02 PM EST | |||
| 255.00 | 0.03 | 2.75 | 1.39 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.06 | 0.00 | -0.07 | 10/5/2026 | 10/12/2026 1:59:02 PM EST |
| 260.00 | 0.16 | 1.18 | 0.67 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.05 | 0.00 | -0.06 | 10/6/2026 | 10/12/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 10/12/2026 1:59:02 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/12/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 10/12/2026 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.03 | 10/12/2026 1:59:02 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.03 | 0.00 | -0.04 | 10/2/2026 | 10/12/2026 1:59:02 PM EST |
| 130.00 | 0.30 | 2.56 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.04 | 0.00 | -0.06 | 10/5/2026 | 10/12/2026 1:59:02 PM EST |
| 135.00 | 0.00 | 1.37 | 0.69 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | -0.05 | 0.00 | -0.07 | 10/8/2026 | 10/12/2026 1:59:02 PM EST |
| 140.00 | 0.41 | 1.65 | 1.03 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | -0.08 | 0.00 | -0.09 | 10/9/2026 | 10/12/2026 1:59:02 PM EST |
| 145.00 | 0.94 | 3.05 | 2.00 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.11 | 0.01 | -0.11 | 10/9/2026 | 10/12/2026 1:59:02 PM EST |
| 150.00 | 1.79 | 3.05 | 2.42 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | -0.14 | 0.01 | -0.13 | 10/7/2026 | 10/12/2026 1:59:02 PM EST |
| 155.00 | 2.44 | 4.15 | 3.30 | 3.05 | -0.75 | -19.74% | 0.02 | 2 | 7 | 0.61 | -0.18 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 160.00 | 3.95 | 6.15 | 5.05 | 4.20 | -1.00 | -19.24% | 0.03 | 2 | 10 | 0.64 | -0.22 | 0.01 | -0.16 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 165.00 | 4.05 | 6.50 | 5.28 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.57 | -0.27 | 0.01 | -0.18 | 10/9/2026 | 10/12/2026 1:59:02 PM EST |
| 170.00 | 6.85 | 9.15 | 8.00 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.62 | -0.33 | 0.01 | -0.19 | 10/7/2026 | 10/12/2026 1:59:02 PM EST |
| 175.00 | 9.25 | 10.60 | 9.93 | 9.77 | -1.42 | -12.69% | 0.06 | 1 | 4 | 0.61 | -0.39 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 180.00 | 11.70 | 13.30 | 12.50 | 12.22 | -1.64 | -11.84% | 0.07 | 1 | 3 | 0.62 | -0.45 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 185.00 | 14.45 | 15.90 | 15.18 | 15.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.51 | 0.01 | -0.21 | 10/8/2026 | 10/12/2026 1:59:02 PM EST |
| 190.00 | 17.25 | 19.90 | 18.58 | % | 0.10 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.20 | 10/12/2026 1:59:02 PM EST | |||
| 195.00 | 20.70 | 22.95 | 21.83 | 20.27 | % | 0.11 | 4 | 0 | 0.61 | -0.62 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:02 PM EST | |
| 200.00 | 24.20 | 26.45 | 25.33 | 25.00 | -0.37 | -1.46% | 0.13 | 27 | 1 | 0.61 | -0.67 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 1:59:02 PM EST |
| 205.00 | 28.05 | 30.50 | 29.28 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.59 | -0.72 | 0.01 | -0.18 | 10/9/2026 | 10/12/2026 1:59:02 PM EST |
| 210.00 | 31.25 | 34.75 | 33.00 | % | 0.16 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.16 | 10/12/2026 1:59:02 PM EST | |||
| 215.00 | 35.50 | 38.95 | 37.23 | % | 0.17 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.15 | 10/12/2026 1:59:02 PM EST | |||
| 220.00 | 40.05 | 43.45 | 41.75 | % | 0.19 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.14 | 10/12/2026 1:59:02 PM EST | |||
| 225.00 | 44.55 | 47.90 | 46.23 | % | 0.21 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.13 | 10/12/2026 1:59:02 PM EST | |||
| 230.00 | 49.05 | 52.85 | 50.95 | 60.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.87 | 0.01 | -0.12 | 10/1/2026 | 10/12/2026 1:59:02 PM EST |
| 235.00 | 53.75 | 57.40 | 55.58 | % | 0.24 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.11 | 10/12/2026 1:59:02 PM EST | |||
| 240.00 | 58.55 | 62.15 | 60.35 | % | 0.25 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.10 | 10/12/2026 1:59:02 PM EST | |||
| 245.00 | 63.35 | 66.95 | 65.15 | % | 0.27 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.09 | 10/12/2026 1:59:02 PM EST | |||
| 250.00 | 68.25 | 71.55 | 69.90 | % | 0.28 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.08 | 10/12/2026 1:59:02 PM EST | |||
| 255.00 | 73.15 | 76.80 | 74.98 | % | 0.29 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.07 | 10/12/2026 1:59:02 PM EST | |||
| 260.00 | 78.10 | 81.80 | 79.95 | % | 0.31 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.06 | 10/12/2026 1:59:02 PM EST |