Options Chain for FIRST SOLAR INC COM (FSLR) - $232.57 as of 10/3/2025 4:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 114.30 | 117.80 | 116.05 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 109.30 | 112.80 | 111.05 | % | 0.93 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 104.60 | 107.90 | 106.25 | % | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 99.45 | 102.95 | 101.20 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 94.50 | 98.00 | 96.25 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 89.60 | 93.10 | 91.35 | % | 0.65 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 84.85 | 88.25 | 86.55 | % | 0.60 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 79.90 | 82.80 | 81.35 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 74.90 | 78.05 | 76.48 | % | 0.49 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 70.35 | 73.40 | 71.88 | % | 0.45 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 165.00 | 65.60 | 68.75 | 67.18 | % | 0.41 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 170.00 | 60.65 | 64.05 | 62.35 | % | 0.37 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 175.00 | 56.15 | 59.50 | 57.83 | % | 0.33 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 180.00 | 51.95 | 54.95 | 53.45 | 56.93 | % | 0.30 | 3 | 0 | 0.59 | 0.91 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 185.00 | 47.65 | 50.55 | 49.10 | % | 0.27 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 190.00 | 43.40 | 46.30 | 44.85 | 48.47 | % | 0.24 | 3 | 0 | 0.59 | 0.86 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 195.00 | 39.25 | 42.35 | 40.80 | % | 0.21 | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.16 | 10/3/2025 3:59:59 PM EST | |||
| 200.00 | 36.40 | 38.55 | 37.48 | % | 0.19 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.18 | 10/3/2025 3:59:59 PM EST | |||
| 205.00 | 32.15 | 34.90 | 33.53 | % | 0.16 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.19 | 10/3/2025 3:59:59 PM EST | |||
| 210.00 | 28.85 | 31.30 | 30.08 | 32.26 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.72 | 0.01 | -0.20 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 215.00 | 26.50 | 28.15 | 27.33 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.21 | 10/3/2025 3:59:59 PM EST | |||
| 220.00 | 23.45 | 25.15 | 24.30 | % | 0.11 | 0 | 0 | 0.60 | 0.64 | 0.01 | -0.22 | 10/3/2025 3:59:59 PM EST | |||
| 225.00 | 20.95 | 21.95 | 21.45 | 23.70 | +0.19 | +0.81% | 0.10 | 1 | 1 | 0.59 | 0.59 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 18.40 | 20.30 | 19.35 | 20.80 | +1.30 | +6.67% | 0.08 | 15 | 22 | 0.60 | 0.55 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 235.00 | 16.10 | 17.25 | 16.68 | 16.00 | -1.40 | -8.05% | 0.07 | 4 | 1 | 0.59 | 0.51 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 240.00 | 14.00 | 15.00 | 14.50 | 15.50 | % | 0.06 | 4 | 0 | 0.59 | 0.46 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 245.00 | 12.10 | 13.10 | 12.60 | 11.70 | -1.78 | -13.21% | 0.05 | 2 | 2 | 0.58 | 0.42 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 250.00 | 10.35 | 11.60 | 10.98 | % | 0.04 | 0 | 0 | 0.59 | 0.38 | 0.01 | -0.21 | 10/3/2025 3:59:59 PM EST | |||
| 255.00 | 8.85 | 10.55 | 9.70 | 10.56 | % | 0.04 | 1 | 0 | 0.59 | 0.34 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 260.00 | 7.50 | 8.85 | 8.18 | 9.14 | % | 0.03 | 1 | 0 | 0.58 | 0.30 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 265.00 | 6.35 | 7.60 | 6.98 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.01 | -0.18 | 10/3/2025 3:59:59 PM EST | |||
| 270.00 | 4.40 | 6.20 | 5.30 | 6.50 | % | 0.02 | 1 | 0 | 0.55 | 0.23 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 275.00 | 3.65 | 5.75 | 4.70 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.01 | -0.15 | 10/3/2025 3:59:59 PM EST | |||
| 280.00 | 2.84 | 5.00 | 3.92 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 285.00 | 1.63 | 4.35 | 2.99 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 290.00 | 1.04 | 3.80 | 2.42 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.00 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 295.00 | 1.52 | 3.20 | 2.36 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.11 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 300.00 | 0.37 | 2.90 | 1.64 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.08 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 0.02 | 2.73 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 175.00 | 1.19 | 2.56 | 1.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.07 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 1.34 | 3.10 | 2.22 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.00 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 185.00 | 2.22 | 3.80 | 3.01 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.11 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 2.88 | 4.60 | 3.74 | % | 0.02 | 0 | 0 | 0.60 | -0.14 | 0.00 | -0.15 | 10/3/2025 3:59:59 PM EST | |||
| 195.00 | 4.55 | 5.65 | 5.10 | 5.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.17 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 5.35 | 6.80 | 6.08 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.20 | 0.01 | -0.18 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 205.00 | 7.20 | 8.00 | 7.60 | 7.16 | % | 0.04 | 1 | 0 | 0.60 | -0.24 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 210.00 | 8.60 | 9.70 | 9.15 | % | 0.04 | 0 | 0 | 0.60 | -0.28 | 0.01 | -0.20 | 10/3/2025 3:59:59 PM EST | |||
| 215.00 | 10.10 | 11.55 | 10.83 | % | 0.05 | 0 | 0 | 0.59 | -0.32 | 0.01 | -0.21 | 10/3/2025 3:59:59 PM EST | |||
| 220.00 | 12.40 | 13.25 | 12.83 | 12.00 | % | 0.06 | 2 | 0 | 0.59 | -0.36 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 225.00 | 14.30 | 15.70 | 15.00 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.23 | 10/3/2025 3:59:59 PM EST | |||
| 230.00 | 16.85 | 18.45 | 17.65 | % | 0.08 | 0 | 0 | 0.59 | -0.45 | 0.01 | -0.23 | 10/3/2025 3:59:59 PM EST | |||
| 235.00 | 19.60 | 20.90 | 20.25 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.23 | 10/3/2025 3:59:59 PM EST | |||
| 240.00 | 22.35 | 24.45 | 23.40 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.01 | -0.22 | 10/3/2025 3:59:59 PM EST | |||
| 245.00 | 25.40 | 27.10 | 26.25 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.01 | -0.22 | 10/3/2025 3:59:59 PM EST | |||
| 250.00 | 28.60 | 30.90 | 29.75 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.21 | 10/3/2025 3:59:59 PM EST | |||
| 255.00 | 32.10 | 34.40 | 33.25 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.01 | -0.20 | 10/3/2025 3:59:59 PM EST | |||
| 260.00 | 35.75 | 37.50 | 36.63 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.19 | 10/3/2025 3:59:59 PM EST | |||
| 265.00 | 39.45 | 41.35 | 40.40 | % | 0.15 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.18 | 10/3/2025 3:59:59 PM EST | |||
| 270.00 | 43.20 | 45.40 | 44.30 | % | 0.16 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.17 | 10/3/2025 3:59:59 PM EST | |||
| 275.00 | 47.50 | 49.55 | 48.53 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.15 | 10/3/2025 3:59:59 PM EST | |||
| 280.00 | 51.10 | 53.90 | 52.50 | % | 0.19 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 285.00 | 55.80 | 58.25 | 57.03 | % | 0.20 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 290.00 | 60.05 | 62.75 | 61.40 | % | 0.21 | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 295.00 | 64.85 | 67.80 | 66.33 | % | 0.22 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 300.00 | 69.40 | 72.60 | 71.00 | % | 0.24 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 305.00 | 74.50 | 76.45 | 75.48 | % | 0.25 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.08 | 10/3/2025 3:59:59 PM EST |