Options Chain for FIRST SOLAR INC COM (FSLR) - $191.97 as of 9/24/2026 10:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 42.25 | 45.85 | 44.05 | % | 0.34 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.06 | 9/24/2026 2:58:50 PM EST | |||
| 135.00 | 37.85 | 41.45 | 39.65 | % | 0.29 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 9/24/2026 2:58:50 PM EST | |||
| 140.00 | 33.65 | 37.30 | 35.48 | % | 0.25 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.10 | 9/24/2026 2:58:50 PM EST | |||
| 145.00 | 29.70 | 33.35 | 31.53 | % | 0.22 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.11 | 9/24/2026 2:58:50 PM EST | |||
| 150.00 | 25.95 | 29.65 | 27.80 | % | 0.19 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.13 | 9/24/2026 2:58:50 PM EST | |||
| 155.00 | 22.50 | 26.25 | 24.38 | % | 0.16 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.15 | 9/24/2026 2:58:50 PM EST | |||
| 160.00 | 19.35 | 22.70 | 21.03 | 25.50 | % | 0.13 | 1 | 0 | 0.60 | 0.71 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 165.00 | 17.50 | 20.35 | 18.93 | % | 0.11 | 0 | 0 | 0.60 | 0.65 | 0.01 | -0.17 | 9/24/2026 2:58:50 PM EST | |||
| 170.00 | 13.90 | 17.65 | 15.78 | 15.36 | % | 0.09 | 9 | 0 | 0.60 | 0.60 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 175.00 | 11.90 | 14.55 | 13.23 | 13.80 | % | 0.08 | 8 | 0 | 0.60 | 0.54 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 180.00 | 9.85 | 12.60 | 11.23 | 13.90 | % | 0.06 | 52 | 0 | 0.61 | 0.49 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 185.00 | 7.90 | 11.70 | 9.80 | % | 0.05 | 0 | 0 | 0.61 | 0.44 | 0.01 | -0.19 | 9/24/2026 2:58:50 PM EST | |||
| 190.00 | 6.45 | 10.20 | 8.33 | 8.40 | % | 0.04 | 4 | 0 | 0.61 | 0.39 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 195.00 | 5.45 | 8.70 | 7.08 | 8.00 | % | 0.04 | 301 | 0 | 0.62 | 0.35 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 200.00 | 3.95 | 6.90 | 5.43 | 5.50 | % | 0.03 | 10 | 0 | 0.64 | 0.31 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 205.00 | 2.98 | 6.90 | 4.94 | % | 0.02 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.16 | 9/24/2026 2:58:50 PM EST | |||
| 210.00 | 2.90 | 5.75 | 4.33 | 4.20 | % | 0.02 | 7 | 0 | 0.63 | 0.24 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 215.00 | 1.65 | 5.40 | 3.53 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.14 | 9/24/2026 2:58:50 PM EST | |||
| 220.00 | 1.20 | 4.90 | 3.05 | % | 0.01 | 0 | 0 | 0.64 | 0.18 | 0.01 | -0.12 | 9/24/2026 2:58:50 PM EST | |||
| 225.00 | 1.09 | 3.55 | 2.32 | 2.60 | % | 0.01 | 7 | 0 | 0.62 | 0.15 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 230.00 | 0.97 | 3.70 | 2.34 | 2.00 | % | 0.01 | 5 | 0 | 0.66 | 0.13 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 235.00 | 1.00 | 3.70 | 2.35 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.09 | 9/24/2026 2:58:50 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.08 | 9/24/2026 2:58:50 PM EST | |||
| 245.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.00 | -0.06 | 9/24/2026 2:58:50 PM EST | |||
| 250.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.06 | 9/24/2026 2:58:50 PM EST | |||
| 255.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.00 | -0.05 | 9/24/2026 2:58:50 PM EST | |||
| 260.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.04 | 9/24/2026 2:58:50 PM EST | |||
| 265.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.04 | 9/24/2026 2:58:50 PM EST | |||
| 270.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.03 | 9/24/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.00 | 1.00 | 1.30 | % | 0.01 | 35 | 0 | 0.54 | -0.05 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 135.00 | 0.00 | 3.45 | 1.73 | 1.50 | % | 0.01 | 34 | 0 | 0.67 | -0.08 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 140.00 | 0.88 | 4.20 | 2.54 | 2.20 | % | 0.02 | 31 | 0 | 0.61 | -0.11 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 145.00 | 1.47 | 5.15 | 3.31 | 2.48 | % | 0.02 | 25 | 0 | 0.56 | -0.15 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 150.00 | 2.74 | 6.40 | 4.57 | 5.00 | % | 0.03 | 6 | 0 | 0.55 | -0.19 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 155.00 | 5.20 | 8.15 | 6.68 | 6.34 | % | 0.04 | 13 | 0 | 0.58 | -0.24 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 160.00 | 6.30 | 10.10 | 8.20 | 8.17 | % | 0.05 | 21 | 0 | 0.59 | -0.29 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 165.00 | 8.25 | 11.00 | 9.63 | 8.73 | % | 0.06 | 4 | 0 | 0.59 | -0.35 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 170.00 | 10.80 | 14.65 | 12.73 | 12.10 | % | 0.07 | 50 | 0 | 0.61 | -0.40 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 175.00 | 13.85 | 17.05 | 15.45 | 15.41 | % | 0.09 | 14 | 0 | 0.60 | -0.46 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 180.00 | 16.55 | 20.45 | 18.50 | 18.56 | % | 0.10 | 1 | 0 | 0.61 | -0.51 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 185.00 | 20.10 | 23.70 | 21.90 | 18.65 | % | 0.12 | 11 | 0 | 0.61 | -0.56 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 190.00 | 23.30 | 26.80 | 25.05 | 24.53 | % | 0.13 | 6 | 0 | 0.62 | -0.61 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 195.00 | 27.05 | 30.85 | 28.95 | % | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.17 | 9/24/2026 2:58:50 PM EST | |||
| 200.00 | 31.00 | 34.60 | 32.80 | 32.00 | % | 0.16 | 2 | 0 | 0.62 | -0.69 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 205.00 | 35.00 | 38.70 | 36.85 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.16 | 9/24/2026 2:58:50 PM EST | |||
| 210.00 | 39.15 | 42.90 | 41.03 | 40.80 | % | 0.20 | 35 | 0 | 0.63 | -0.76 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 215.00 | 43.55 | 47.40 | 45.48 | 41.50 | % | 0.21 | 30 | 0 | 0.63 | -0.79 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 220.00 | 48.00 | 51.85 | 49.93 | % | 0.23 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.12 | 9/24/2026 2:58:50 PM EST | |||
| 225.00 | 52.40 | 56.30 | 54.35 | % | 0.24 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.11 | 9/24/2026 2:58:50 PM EST | |||
| 230.00 | 57.05 | 61.00 | 59.03 | % | 0.26 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.10 | 9/24/2026 2:58:50 PM EST | |||
| 235.00 | 61.75 | 65.65 | 63.70 | % | 0.27 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.09 | 9/24/2026 2:58:50 PM EST | |||
| 240.00 | 66.50 | 70.40 | 68.45 | 59.47 | % | 0.29 | 1 | 0 | 0.83 | -0.90 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 2:58:50 PM EST | |
| 245.00 | 71.30 | 75.20 | 73.25 | % | 0.30 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.06 | 9/24/2026 2:58:50 PM EST | |||
| 250.00 | 76.10 | 80.05 | 78.08 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.06 | 9/24/2026 2:58:50 PM EST | |||
| 255.00 | 81.00 | 84.95 | 82.98 | % | 0.33 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 9/24/2026 2:58:50 PM EST | |||
| 260.00 | 86.10 | 89.95 | 88.03 | % | 0.34 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 9/24/2026 2:58:50 PM EST | |||
| 265.00 | 90.95 | 95.00 | 92.98 | % | 0.35 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 9/24/2026 2:58:50 PM EST | |||
| 270.00 | 95.70 | 100.00 | 97.85 | % | 0.36 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.03 | 9/24/2026 2:58:50 PM EST |