Options Chain for FIRST SOLAR INC COM (FSLR) - $196.25 as of 10/22/2024 2:14:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 67.80 | 70.05 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 63.30 | 64.95 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 145.00 | 58.55 | 60.45 | % | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 150.00 | 54.35 | 56.35 | % | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 155.00 | 49.90 | 52.25 | % | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.15 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 45.80 | 48.30 | % | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.17 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 42.05 | 43.85 | % | 0 | 0 | 0.78 | 0.83 | 0.00 | -0.19 | 10/22/2024 1:58:55 PM EST | |||
| 170.00 | 38.45 | 39.85 | % | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.20 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 34.20 | 36.30 | 36.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.77 | 0.01 | -0.22 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 180.00 | 31.25 | 33.25 | 32.70 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.73 | 0.01 | -0.24 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 185.00 | 28.10 | 30.00 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.70 | 0.01 | -0.25 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 190.00 | 25.80 | 27.00 | % | 0 | 0 | 0.77 | 0.66 | 0.01 | -0.26 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 22.50 | 24.15 | 24.70 | +4.70 | +23.50% | 2 | 4 | 0.78 | 0.62 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 200.00 | 20.40 | 21.90 | 22.55 | +4.45 | +24.59% | 4 | 12 | 0.76 | 0.58 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 205.00 | 18.30 | 19.25 | 20.70 | +4.90 | +31.02% | 13 | 21 | 0.76 | 0.54 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 210.00 | 16.20 | 17.50 | 18.00 | +4.19 | +30.34% | 3 | 4 | 0.76 | 0.50 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 215.00 | 14.05 | 14.95 | 12.28 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.46 | 0.01 | -0.27 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 220.00 | 12.50 | 13.55 | 13.80 | +2.60 | +23.22% | 2 | 14 | 0.76 | 0.43 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 225.00 | 10.70 | 12.95 | 12.52 | -0.45 | -3.47% | 1 | 7 | 0.79 | 0.39 | 0.01 | -0.26 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 230.00 | 9.55 | 10.90 | 10.05 | +0.05 | +0.50% | 2 | 7 | 0.75 | 0.36 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 235.00 | 8.40 | 9.85 | 8.90 | -0.99 | -10.01% | 1 | 5 | 0.75 | 0.32 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 240.00 | 7.30 | 7.75 | 8.20 | +2.10 | +34.43% | 8 | 11 | 0.75 | 0.29 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 245.00 | 6.30 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.26 | 0.01 | -0.22 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 250.00 | 5.45 | 6.15 | 6.15 | +1.26 | +25.77% | 2 | 4 | 0.75 | 0.24 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 4.75 | 5.20 | 4.19 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.21 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 260.00 | 3.15 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.19 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 265.00 | 3.55 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.17 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 270.00 | 2.98 | 3.55 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.15 | 0.00 | -0.15 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 275.00 | 1.75 | 4.90 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.13 | 0.00 | -0.14 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 280.00 | 2.12 | 2.86 | 2.26 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.11 | 0.00 | -0.13 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 285.00 | 1.86 | 2.82 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.10 | 0.00 | -0.11 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 290.00 | 1.81 | 2.85 | 1.26 | -0.33 | -20.76% | 4 | 0 | 0.77 | 0.09 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 295.00 | 1.50 | 1.90 | % | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 300.00 | 1.24 | 2.01 | % | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 305.00 | 0.28 | 1.80 | % | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 310.00 | 0.31 | 1.44 | % | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 315.00 | 0.90 | 1.30 | % | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 320.00 | 0.72 | 2.46 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 330.00 | 0.15 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.03 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.65 | 2.51 | 1.42 | -0.35 | -19.78% | 1 | 8 | 0.82 | -0.04 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 140.00 | 1.62 | 1.84 | 1.64 | -0.77 | -31.95% | 1 | 7 | 0.83 | -0.05 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 145.00 | 1.88 | 2.30 | 2.31 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.07 | 0.00 | -0.11 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 150.00 | 2.56 | 3.00 | 2.65 | -0.92 | -25.77% | 2 | 11 | 0.74 | -0.09 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 155.00 | 2.65 | 3.60 | 3.49 | -1.19 | -25.43% | 4 | 7 | 0.77 | -0.11 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 160.00 | 3.85 | 4.45 | 4.34 | +0.03 | +0.70% | 6 | 16 | 0.79 | -0.14 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 165.00 | 4.90 | 5.85 | 5.67 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.17 | 0.00 | -0.19 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 170.00 | 6.40 | 7.15 | 8.05 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.20 | 0.01 | -0.20 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 175.00 | 7.55 | 8.25 | 7.97 | -1.78 | -18.26% | 3 | 5 | 0.81 | -0.23 | 0.01 | -0.22 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 180.00 | 9.30 | 10.00 | 9.47 | -0.93 | -8.95% | 1 | 8 | 0.77 | -0.27 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 185.00 | 10.95 | 12.10 | 13.61 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.30 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 190.00 | 13.45 | 14.45 | 13.02 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.34 | 0.01 | -0.26 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 195.00 | 15.70 | 16.50 | 14.96 | -3.46 | -18.79% | 1 | 15 | 0.79 | -0.38 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 200.00 | 18.15 | 19.00 | 17.60 | -4.03 | -18.64% | 7 | 22 | 0.77 | -0.42 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 205.00 | 20.85 | 21.50 | 21.00 | +0.40 | +1.95% | 3 | 16 | 0.76 | -0.46 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 210.00 | 23.20 | 25.05 | 21.77 | 0.00 | 0.00% | 0 | 19 | 0.77 | -0.50 | 0.01 | -0.27 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 215.00 | 26.80 | 27.60 | % | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.27 | 10/22/2024 1:58:55 PM EST | |||
| 220.00 | 29.35 | 31.30 | 27.97 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.57 | 0.01 | -0.27 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 225.00 | 32.80 | 34.25 | % | 0 | 0 | 0.76 | -0.61 | 0.01 | -0.26 | 10/22/2024 1:58:55 PM EST | |||
| 230.00 | 36.80 | 38.00 | % | 0 | 0 | 0.77 | -0.64 | 0.01 | -0.25 | 10/22/2024 1:58:55 PM EST | |||
| 235.00 | 40.05 | 42.10 | % | 0 | 0 | 0.77 | -0.68 | 0.01 | -0.24 | 10/22/2024 1:58:55 PM EST | |||
| 240.00 | 44.65 | 45.85 | % | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.23 | 10/22/2024 1:58:55 PM EST | |||
| 245.00 | 48.20 | 50.00 | % | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.22 | 10/22/2024 1:58:55 PM EST | |||
| 250.00 | 52.55 | 53.75 | 51.42 | +0.32 | +0.63% | 1 | 1 | 0.75 | -0.76 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 56.20 | 58.10 | % | 0 | 0 | 0.75 | -0.79 | 0.01 | -0.19 | 10/22/2024 1:58:55 PM EST | |||
| 260.00 | 59.95 | 62.55 | % | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.18 | 10/22/2024 1:58:55 PM EST | |||
| 265.00 | 64.45 | 67.60 | % | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.16 | 10/22/2024 1:58:55 PM EST | |||
| 270.00 | 69.00 | 71.80 | % | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.15 | 10/22/2024 1:58:55 PM EST | |||
| 275.00 | 73.60 | 76.30 | % | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.14 | 10/22/2024 1:58:55 PM EST | |||
| 280.00 | 78.30 | 81.05 | % | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 285.00 | 83.05 | 86.05 | % | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 290.00 | 87.80 | 90.50 | % | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 295.00 | 92.60 | 95.65 | % | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 300.00 | 97.35 | 100.45 | % | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 305.00 | 102.20 | 105.05 | % | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.08 | 10/22/2024 1:58:55 PM EST | |||
| 310.00 | 107.05 | 110.40 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 315.00 | 111.95 | 114.90 | % | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 320.00 | 116.85 | 120.05 | % | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 330.00 | 126.75 | 130.45 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST |