Options Chain for FIRST SOLAR INC COM (FSLR) - $175.54 as of 10/28/2026 9:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 68.40 | 72.25 | 70.33 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 110.00 | 63.40 | 67.30 | 65.35 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 115.00 | 58.55 | 62.40 | 60.48 | % | 0.53 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 120.00 | 53.60 | 57.50 | 55.55 | % | 0.46 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 125.00 | 49.00 | 52.55 | 50.78 | % | 0.41 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 10/28/2026 11:58:39 AM EST | |||
| 130.00 | 44.20 | 48.00 | 46.10 | 44.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.82 | 0.95 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 11:58:39 AM EST |
| 135.00 | 39.80 | 43.40 | 41.60 | % | 0.31 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.06 | 10/28/2026 11:58:39 AM EST | |||
| 140.00 | 35.45 | 38.85 | 37.15 | % | 0.27 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.07 | 10/28/2026 11:58:39 AM EST | |||
| 145.00 | 31.10 | 34.65 | 32.88 | % | 0.23 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.09 | 10/28/2026 11:58:39 AM EST | |||
| 150.00 | 27.10 | 30.35 | 28.73 | % | 0.19 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.11 | 10/28/2026 11:58:39 AM EST | |||
| 155.00 | 23.70 | 26.65 | 25.18 | % | 0.16 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.13 | 10/28/2026 11:58:39 AM EST | |||
| 160.00 | 20.75 | 22.95 | 21.85 | 17.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.70 | 0.01 | -0.15 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 165.00 | 17.95 | 19.50 | 18.73 | % | 0.11 | 0 | 0 | 0.58 | 0.64 | 0.01 | -0.16 | 10/28/2026 11:58:39 AM EST | |||
| 170.00 | 14.25 | 16.85 | 15.55 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.01 | -0.17 | 10/28/2026 11:58:39 AM EST | |||
| 175.00 | 12.30 | 14.05 | 13.18 | % | 0.08 | 0 | 0 | 0.57 | 0.52 | 0.01 | -0.17 | 10/28/2026 11:58:39 AM EST | |||
| 180.00 | 10.35 | 11.90 | 11.13 | 8.90 | +0.75 | +9.21% | 0.06 | 1 | 5 | 0.57 | 0.46 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 11:58:39 AM EST |
| 185.00 | 8.50 | 9.80 | 9.15 | 7.75 | % | 0.05 | 4 | 0 | 0.58 | 0.40 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 11:58:39 AM EST | |
| 190.00 | 5.90 | 8.10 | 7.00 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | 0.35 | 0.01 | -0.16 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 195.00 | 5.40 | 6.55 | 5.98 | 5.52 | -0.98 | -15.08% | 0.03 | 3,002 | 1,500 | 0.59 | 0.30 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 11:58:39 AM EST |
| 200.00 | 3.50 | 5.70 | 4.60 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.25 | 0.01 | -0.14 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 205.00 | 2.92 | 4.55 | 3.74 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.01 | -0.12 | 10/28/2026 11:58:39 AM EST | |||
| 210.00 | 2.27 | 3.70 | 2.99 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.17 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 11:58:39 AM EST |
| 215.00 | 2.05 | 3.05 | 2.55 | 1.67 | % | 0.01 | 3 | 0 | 0.58 | 0.14 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 11:58:39 AM EST | |
| 220.00 | 1.65 | 2.43 | 2.04 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.08 | 10/28/2026 11:58:39 AM EST | |||
| 225.00 | 0.82 | 2.05 | 1.44 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.09 | 0.01 | -0.07 | 10/23/2026 | 10/28/2026 11:58:39 AM EST |
| 230.00 | 0.57 | 1.79 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.06 | 10/28/2026 11:58:39 AM EST | |||
| 235.00 | 0.40 | 1.51 | 0.96 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.05 | 10/28/2026 11:58:39 AM EST | |||
| 240.00 | 0.08 | 1.34 | 0.71 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 10/28/2026 11:58:39 AM EST | |||
| 245.00 | 0.06 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 250.00 | 0.15 | 0.98 | 0.57 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 255.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 110.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 115.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST | |||
| 120.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 125.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.04 | 10/28/2026 11:58:39 AM EST | |||
| 130.00 | 0.17 | 1.30 | 0.74 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.04 | 10/28/2026 11:58:39 AM EST | |||
| 135.00 | 0.67 | 1.26 | 0.97 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.07 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 140.00 | 1.22 | 2.00 | 1.61 | % | 0.01 | 0 | 0 | 0.59 | -0.10 | 0.01 | -0.07 | 10/28/2026 11:58:39 AM EST | |||
| 145.00 | 1.88 | 2.79 | 2.34 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.14 | 0.01 | -0.09 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 150.00 | 2.72 | 3.80 | 3.26 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.57 | -0.19 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 11:58:39 AM EST |
| 155.00 | 4.05 | 5.75 | 4.90 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.24 | 0.01 | -0.13 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 160.00 | 5.50 | 6.65 | 6.08 | 8.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.30 | 0.01 | -0.15 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 165.00 | 7.25 | 9.00 | 8.13 | 9.22 | -0.28 | -2.95% | 0.05 | 5 | 16 | 0.59 | -0.36 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 11:58:39 AM EST |
| 170.00 | 9.55 | 10.70 | 10.13 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | -0.42 | 0.01 | -0.17 | 10/27/2026 | 10/28/2026 11:58:39 AM EST |
| 175.00 | 11.95 | 13.10 | 12.53 | 14.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.48 | 0.01 | -0.17 | 10/23/2026 | 10/28/2026 11:58:39 AM EST |
| 180.00 | 14.70 | 16.45 | 15.58 | 18.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.54 | 0.01 | -0.17 | 10/22/2026 | 10/28/2026 11:58:39 AM EST |
| 185.00 | 17.70 | 19.55 | 18.63 | 22.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.60 | 0.01 | -0.16 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 190.00 | 21.00 | 22.85 | 21.93 | % | 0.12 | 0 | 0 | 0.58 | -0.65 | 0.01 | -0.16 | 10/28/2026 11:58:39 AM EST | |||
| 195.00 | 24.55 | 26.90 | 25.73 | 27.03 | % | 0.13 | 1 | 0 | 0.58 | -0.70 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 11:58:39 AM EST | |
| 200.00 | 28.30 | 30.65 | 29.48 | 30.89 | % | 0.15 | 1 | 0 | 0.58 | -0.75 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 11:58:39 AM EST | |
| 205.00 | 32.10 | 34.90 | 33.50 | 35.52 | % | 0.16 | 1 | 0 | 0.58 | -0.79 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 11:58:39 AM EST | |
| 210.00 | 36.70 | 39.35 | 38.03 | 44.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | -0.83 | 0.01 | -0.11 | 10/26/2026 | 10/28/2026 11:58:39 AM EST |
| 215.00 | 40.90 | 43.70 | 42.30 | % | 0.20 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.10 | 10/28/2026 11:58:39 AM EST | |||
| 220.00 | 45.15 | 48.45 | 46.80 | 49.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.88 | 0.01 | -0.08 | 10/23/2026 | 10/28/2026 11:58:39 AM EST |
| 225.00 | 49.60 | 52.80 | 51.20 | 49.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.72 | -0.91 | 0.01 | -0.07 | 10/27/2026 | 10/28/2026 11:58:39 AM EST |
| 230.00 | 54.25 | 57.75 | 56.00 | % | 0.24 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.06 | 10/28/2026 11:58:39 AM EST | |||
| 235.00 | 59.00 | 62.50 | 60.75 | 59.24 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.76 | -0.94 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 11:58:39 AM EST |
| 240.00 | 63.70 | 67.30 | 65.50 | % | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.04 | 10/28/2026 11:58:39 AM EST | |||
| 245.00 | 68.55 | 72.20 | 70.38 | % | 0.29 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 250.00 | 73.55 | 77.25 | 75.40 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 10/28/2026 11:58:39 AM EST | |||
| 255.00 | 78.40 | 82.15 | 80.28 | % | 0.31 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/28/2026 11:58:39 AM EST |