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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 119.55 | 122.80 | 121.18 | 95.50 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 114.35 | 117.85 | 116.10 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 109.50 | 112.95 | 111.23 | 71.20 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 104.75 | 108.00 | 106.38 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 99.90 | 103.10 | 101.50 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 94.90 | 98.20 | 96.55 | 67.15 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 89.95 | 92.50 | 91.23 | % | 0.65 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 85.90 | 87.70 | 86.80 | 74.57 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 81.25 | 82.90 | 82.08 | 66.85 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.85 | 0.98 | 0.00 | -0.04 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 75.30 | 78.20 | 76.75 | % | 0.50 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 71.75 | 73.45 | 72.60 | 63.48 | 0.00 | 0.00% | 0.45 | 0 | 22 | 0.77 | 0.96 | 0.00 | -0.06 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 66.40 | 68.85 | 67.63 | 59.14 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.63 | 0.95 | 0.00 | -0.07 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 62.50 | 64.05 | 63.28 | 68.25 | +15.13 | +28.49% | 0.37 | 2 | 30 | 0.63 | 0.93 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 57.85 | 59.90 | 58.88 | 56.85 | +5.60 | +10.93% | 0.34 | 1 | 20 | 0.64 | 0.92 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 52.90 | 55.55 | 54.23 | 40.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.62 | 0.90 | 0.00 | -0.11 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 48.65 | 51.10 | 49.88 | 49.17 | +3.42 | +7.48% | 0.27 | 1 | 1,269 | 0.60 | 0.87 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 45.55 | 47.15 | 46.35 | 39.10 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.63 | 0.85 | 0.00 | -0.14 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 41.60 | 43.20 | 42.40 | 44.20 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.62 | 0.82 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 37.90 | 38.95 | 38.43 | 39.73 | -1.16 | -2.84% | 0.19 | 1 | 156 | 0.60 | 0.78 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 210.00 | 30.00 | 32.65 | 31.33 | 33.47 | +1.17 | +3.63% | 0.15 | 1 | 647 | 0.59 | 0.71 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 220.00 | 24.90 | 25.55 | 25.23 | 26.05 | +1.15 | +4.62% | 0.11 | 1 | 368 | 0.58 | 0.63 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 19.60 | 20.30 | 19.95 | 20.10 | -1.30 | -6.08% | 0.09 | 37 | 2,348 | 0.58 | 0.55 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 240.00 | 15.30 | 15.75 | 15.53 | 14.80 | -2.17 | -12.79% | 0.06 | 121 | 3,350 | 0.57 | 0.47 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 250.00 | 11.60 | 12.05 | 11.83 | 11.44 | -0.75 | -6.16% | 0.05 | 127 | 7,003 | 0.56 | 0.39 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 260.00 | 8.65 | 9.10 | 8.88 | 8.45 | -1.43 | -14.48% | 0.03 | 32 | 1,685 | 0.56 | 0.32 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 270.00 | 6.55 | 6.80 | 6.68 | 6.80 | -0.93 | -12.04% | 0.02 | 30 | 776 | 0.56 | 0.26 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 280.00 | 4.70 | 5.00 | 4.85 | 4.66 | -0.24 | -4.90% | 0.02 | 17 | 952 | 0.56 | 0.20 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 290.00 | 2.10 | 3.70 | 2.90 | 3.30 | -0.79 | -19.32% | 0.01 | 4 | 71 | 0.52 | 0.16 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 300.00 | 2.39 | 2.77 | 2.58 | 2.50 | -0.55 | -18.04% | 0.01 | 15 | 884 | 0.56 | 0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 310.00 | 1.11 | 2.27 | 1.69 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.54 | 0.09 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 320.00 | 0.89 | 1.64 | 1.27 | 1.12 | -0.67 | -37.43% | 0.00 | 3 | 83 | 0.55 | 0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.11 | -0.08 | -6.73% | 0.00 | 35 | 89 | 0.67 | 0.05 | 0.00 | -0.05 | 10/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.19 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.22 | 1.11 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.22 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 2.29 | 1.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.34 | 1.17 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.10 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.41 | 1.21 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.05 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.39 | 1.20 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.99 | -0.01 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.62 | 1.31 | 0.60 | -0.60 | -50.00% | 0.01 | 1 | 28 | 0.95 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 0.25 | 2.10 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.71 | -0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.86 | 0.93 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.78 | -0.03 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 1.00 | 1.58 | 1.29 | 1.15 | +0.05 | +4.55% | 0.01 | 9 | 151 | 0.66 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 1.26 | 1.67 | 1.47 | 1.50 | -0.03 | -1.97% | 0.01 | 2 | 237 | 0.63 | -0.05 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 1.78 | 2.06 | 1.92 | 1.71 | -0.09 | -5.00% | 0.01 | 18 | 195 | 0.63 | -0.07 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 1.51 | 2.60 | 2.06 | 2.55 | +0.17 | +7.15% | 0.01 | 293 | 250 | 0.59 | -0.08 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 2.86 | 3.05 | 2.96 | 3.13 | +0.05 | +1.63% | 0.02 | 19 | 215 | 0.61 | -0.10 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 2.87 | 3.80 | 3.34 | 4.05 | +0.20 | +5.20% | 0.02 | 10 | 1,879 | 0.58 | -0.13 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 4.50 | 4.75 | 4.63 | 4.90 | +0.33 | +7.23% | 0.02 | 6 | 181 | 0.60 | -0.15 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 5.55 | 6.00 | 5.78 | 6.15 | +0.26 | +4.42% | 0.03 | 8 | 435 | 0.60 | -0.18 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 6.70 | 7.15 | 6.93 | 7.50 | +0.55 | +7.92% | 0.03 | 27 | 471 | 0.59 | -0.22 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 210.00 | 9.80 | 10.15 | 9.98 | 9.80 | +0.20 | +2.09% | 0.05 | 295 | 607 | 0.58 | -0.29 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 220.00 | 13.40 | 13.95 | 13.68 | 14.55 | +0.85 | +6.21% | 0.06 | 10 | 107 | 0.57 | -0.37 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 18.10 | 19.05 | 18.58 | 19.90 | +2.47 | +14.18% | 0.08 | 18 | 58 | 0.57 | -0.45 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 240.00 | 23.55 | 24.40 | 23.98 | 22.88 | +0.15 | +0.66% | 0.10 | 2 | 46 | 0.56 | -0.53 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 250.00 | 29.85 | 30.70 | 30.28 | 31.85 | +2.05 | +6.88% | 0.12 | 2 | 19 | 0.56 | -0.61 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 260.00 | 36.80 | 38.40 | 37.60 | 49.35 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.56 | -0.68 | 0.01 | -0.18 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 270.00 | 44.40 | 46.15 | 45.28 | 43.04 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.56 | -0.74 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 280.00 | 52.65 | 54.40 | 53.53 | 53.75 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.55 | -0.80 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 290.00 | 61.25 | 63.15 | 62.20 | % | 0.21 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 300.00 | 70.45 | 72.20 | 71.33 | % | 0.24 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 310.00 | 79.90 | 81.45 | 80.68 | 95.20 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.64 | -0.91 | 0.00 | -0.08 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 320.00 | 89.40 | 91.05 | 90.23 | % | 0.28 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 330.00 | 99.05 | 100.75 | 99.90 | 97.95 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.69 | -0.95 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |