Options Chain for FIRST SOLAR INC COM (FSLR) - $177.71 as of 9/27/2026 9:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.00 | 61.05 | 59.53 | 58.89 | +4.89 | +9.06% | 0.50 | 6 | 8 | 0.82 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 125.00 | 52.95 | 56.40 | 54.68 | % | 0.44 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.05 | 9/25/2026 3:59:58 PM EST | |||
| 130.00 | 48.55 | 51.40 | 49.98 | 52.90 | +4.91 | +10.24% | 0.38 | 6 | 7 | 0.71 | 0.93 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 135.00 | 44.30 | 47.45 | 45.88 | 40.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.59 | 0.91 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 140.00 | 40.05 | 43.00 | 41.53 | 36.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.59 | 0.88 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 145.00 | 36.00 | 37.95 | 36.98 | % | 0.26 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.10 | 9/25/2026 3:59:58 PM EST | |||
| 150.00 | 32.40 | 34.70 | 33.55 | 32.35 | +2.35 | +7.84% | 0.22 | 1 | 6 | 0.59 | 0.81 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 155.00 | 28.75 | 31.20 | 29.98 | 30.00 | +1.25 | +4.35% | 0.19 | 1 | 2 | 0.59 | 0.77 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 160.00 | 25.35 | 27.85 | 26.60 | 25.30 | -0.95 | -3.62% | 0.17 | 1 | 1 | 0.59 | 0.73 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 165.00 | 22.10 | 24.60 | 23.35 | 23.80 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.58 | 0.68 | 0.01 | -0.14 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 170.00 | 19.60 | 20.95 | 20.28 | 19.60 | +1.79 | +10.06% | 0.12 | 9 | 58 | 0.57 | 0.63 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 175.00 | 17.40 | 18.50 | 17.95 | 18.05 | +2.62 | +16.98% | 0.10 | 12 | 60 | 0.58 | 0.58 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 180.00 | 14.05 | 16.60 | 15.33 | 16.05 | +3.10 | +23.94% | 0.09 | 10 | 46 | 0.57 | 0.53 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 185.00 | 12.25 | 15.50 | 13.88 | 13.70 | +2.40 | +21.24% | 0.08 | 4 | 49 | 0.60 | 0.48 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 190.00 | 10.55 | 13.50 | 12.03 | 12.15 | +2.40 | +24.62% | 0.06 | 8 | 113 | 0.60 | 0.44 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 195.00 | 9.05 | 10.60 | 9.83 | 10.01 | +1.41 | +16.40% | 0.05 | 9 | 600 | 0.58 | 0.39 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 200.00 | 8.40 | 9.10 | 8.75 | 8.82 | +1.42 | +19.19% | 0.04 | 309 | 706 | 0.59 | 0.35 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 210.00 | 6.35 | 6.60 | 6.48 | 6.40 | +1.00 | +18.52% | 0.03 | 357 | 714 | 0.60 | 0.28 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 220.00 | 4.35 | 4.80 | 4.58 | 4.65 | +0.72 | +18.33% | 0.02 | 484 | 880 | 0.59 | 0.22 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 230.00 | 2.47 | 3.65 | 3.06 | 3.30 | +0.52 | +18.71% | 0.01 | 12 | 185 | 0.58 | 0.17 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 240.00 | 1.85 | 2.88 | 2.37 | 2.47 | +0.55 | +28.65% | 0.01 | 26 | 659 | 0.60 | 0.13 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 250.00 | 1.50 | 1.78 | 1.64 | 1.71 | +0.19 | +12.50% | 0.01 | 728 | 2,368 | 0.60 | 0.10 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 260.00 | 0.72 | 1.30 | 1.01 | 1.25 | +0.35 | +38.89% | 0.00 | 8 | 648 | 0.58 | 0.07 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 270.00 | 0.50 | 1.18 | 0.84 | 0.95 | +0.18 | +23.38% | 0.00 | 2 | 253 | 0.60 | 0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 280.00 | 0.20 | 0.99 | 0.60 | 1.00 | +0.21 | +26.59% | 0.00 | 1 | 82 | 0.59 | 0.04 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 300.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.63 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 310.00 | 0.01 | 0.74 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.60 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.56 | 0.78 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.89 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.33 | 0.67 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/25/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.30 | 0.56 | 0.43 | 0.55 | -0.16 | -22.54% | 0.00 | 21 | 442 | 0.56 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 125.00 | 0.55 | 1.34 | 0.95 | 0.82 | -0.19 | -18.82% | 0.01 | 10 | 64 | 0.59 | -0.05 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 130.00 | 0.85 | 1.47 | 1.16 | 1.50 | -0.15 | -9.10% | 0.01 | 18 | 144 | 0.57 | -0.07 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 135.00 | 1.18 | 2.81 | 2.00 | 1.95 | -0.39 | -16.67% | 0.01 | 34 | 112 | 0.59 | -0.09 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 140.00 | 2.31 | 2.90 | 2.61 | 2.69 | -0.91 | -25.28% | 0.02 | 111 | 125 | 0.58 | -0.12 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 145.00 | 3.00 | 4.35 | 3.68 | 3.45 | -1.50 | -30.31% | 0.03 | 26 | 71 | 0.59 | -0.15 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 150.00 | 4.30 | 5.20 | 4.75 | 4.69 | -1.59 | -25.32% | 0.03 | 54 | 249 | 0.59 | -0.19 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 155.00 | 5.75 | 6.65 | 6.20 | 6.20 | -1.77 | -22.21% | 0.04 | 141 | 99 | 0.59 | -0.23 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 160.00 | 7.35 | 9.35 | 8.35 | 7.65 | -2.08 | -21.38% | 0.05 | 30 | 163 | 0.61 | -0.27 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 165.00 | 8.90 | 10.05 | 9.48 | 9.35 | -2.55 | -21.43% | 0.06 | 15 | 172 | 0.58 | -0.32 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 170.00 | 10.40 | 12.80 | 11.60 | 10.76 | -3.37 | -23.85% | 0.07 | 12 | 164 | 0.57 | -0.37 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 175.00 | 12.50 | 15.20 | 13.85 | 14.57 | -2.57 | -15.00% | 0.08 | 529 | 226 | 0.57 | -0.42 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 180.00 | 15.20 | 17.70 | 16.45 | 16.34 | -3.86 | -19.11% | 0.09 | 42 | 1,687 | 0.57 | -0.47 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 185.00 | 18.20 | 20.75 | 19.48 | 19.70 | -3.41 | -14.76% | 0.11 | 21 | 247 | 0.57 | -0.52 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 190.00 | 22.55 | 24.15 | 23.35 | 21.05 | -5.61 | -21.05% | 0.12 | 31 | 852 | 0.57 | -0.56 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 195.00 | 25.50 | 28.05 | 26.78 | 26.40 | -3.70 | -12.30% | 0.14 | 92 | 245 | 0.60 | -0.61 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 200.00 | 28.65 | 31.80 | 30.23 | 29.72 | -4.35 | -12.77% | 0.15 | 12 | 1,513 | 0.59 | -0.65 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 210.00 | 36.55 | 38.70 | 37.63 | 36.41 | -5.12 | -12.33% | 0.18 | 21 | 304 | 0.58 | -0.72 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 220.00 | 44.40 | 46.95 | 45.68 | 46.15 | -3.85 | -7.70% | 0.21 | 7 | 800 | 0.57 | -0.78 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 230.00 | 53.30 | 55.70 | 54.50 | 52.61 | -0.84 | -1.58% | 0.24 | 9 | 93 | 0.57 | -0.83 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 240.00 | 62.55 | 64.85 | 63.70 | 63.66 | -0.64 | -1.00% | 0.27 | 3 | 243 | 0.57 | -0.87 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 250.00 | 71.10 | 74.25 | 72.68 | 73.55 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.69 | -0.90 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 260.00 | 81.40 | 84.60 | 83.00 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.77 | -0.93 | 0.00 | -0.05 | 8/17/2026 | 9/25/2026 3:59:58 PM EST |
| 270.00 | 90.50 | 94.30 | 92.40 | 71.10 | 0.00 | 0.00% | 0.34 | 0 | 46 | 0.80 | -0.95 | 0.00 | -0.04 | 9/22/2026 | 9/25/2026 3:59:58 PM EST |
| 280.00 | 101.10 | 104.25 | 102.68 | 84.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.85 | -0.96 | 0.00 | -0.03 | 9/17/2026 | 9/25/2026 3:59:58 PM EST |
| 290.00 | 110.35 | 114.40 | 112.38 | 91.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 9/2/2026 | 9/25/2026 3:59:58 PM EST |
| 300.00 | 120.35 | 124.40 | 122.38 | % | 0.41 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 310.00 | 130.35 | 134.45 | 132.40 | % | 0.43 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 320.00 | 140.35 | 144.40 | 142.38 | 106.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/25/2026 3:59:58 PM EST |
| 330.00 | 150.35 | 154.40 | 152.38 | 120.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 3:59:58 PM EST |
| 340.00 | 160.55 | 164.40 | 162.48 | % | 0.48 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:58 PM EST | |||
| 350.00 | 170.70 | 174.40 | 172.55 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST |