Options Chain for FIRST SOLAR INC COM (FSLR) - $188.11 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.75 | 77.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 68.70 | 72.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 63.75 | 67.15 | 71.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 125.00 | 58.80 | 62.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 130.00 | 53.90 | 57.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 48.90 | 52.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 43.95 | 47.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:36 PM EST | |||
| 145.00 | 39.05 | 42.40 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:36 PM EST | |||
| 150.00 | 34.70 | 37.55 | 46.80 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.97 | 0.00 | -0.09 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 155.00 | 30.20 | 31.55 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.12 | 11/20/2024 3:59:36 PM EST | |||
| 160.00 | 25.60 | 27.15 | 33.38 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.91 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 165.00 | 20.80 | 22.30 | 21.65 | +0.59 | +2.81% | 2 | 31 | 0.58 | 0.85 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 170.00 | 17.25 | 18.80 | 17.20 | -7.90 | -31.48% | 5 | 33 | 0.53 | 0.79 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 172.50 | 14.30 | 16.35 | 15.35 | % | 12 | 0 | 0.49 | 0.75 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 175.00 | 13.35 | 15.20 | 13.65 | -7.96 | -36.84% | 19 | 5 | 0.51 | 0.71 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 177.50 | 11.85 | 13.55 | 11.85 | -3.61 | -23.36% | 1 | 2 | 0.51 | 0.67 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 180.00 | 10.40 | 12.30 | 10.55 | -2.33 | -18.09% | 75 | 6 | 0.52 | 0.62 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 182.50 | 9.20 | 10.65 | 9.15 | % | 4 | 0 | 0.52 | 0.58 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 185.00 | 8.20 | 9.45 | 7.85 | -4.83 | -38.10% | 127 | 75 | 0.53 | 0.53 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 187.50 | 6.85 | 7.90 | 7.35 | -2.77 | -27.38% | 7 | 6 | 0.54 | 0.48 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 190.00 | 6.05 | 7.30 | 5.75 | -2.85 | -33.14% | 4 | 140 | 0.53 | 0.43 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 192.50 | 5.15 | 5.55 | 5.10 | -1.35 | -20.93% | 39 | 9 | 0.53 | 0.38 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 195.00 | 4.40 | 4.75 | 4.00 | -2.30 | -36.51% | 4 | 55 | 0.53 | 0.34 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 197.50 | 3.40 | 4.00 | 3.55 | -2.38 | -40.14% | 80 | 5 | 0.54 | 0.30 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 200.00 | 2.91 | 3.35 | 3.15 | -0.80 | -20.26% | 25 | 101 | 0.54 | 0.26 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 202.50 | 1.24 | 2.92 | 5.17 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.22 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 205.00 | 1.57 | 2.41 | 2.11 | -0.84 | -28.48% | 44 | 42 | 0.51 | 0.19 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 207.50 | 1.10 | 2.12 | 1.97 | -2.48 | -55.73% | 4 | 8 | 0.51 | 0.16 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 210.00 | 1.36 | 1.66 | 1.55 | -0.96 | -38.25% | 27 | 121 | 0.54 | 0.14 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 212.50 | 0.98 | 1.64 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.11 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 215.00 | 0.90 | 1.15 | 1.10 | -0.35 | -24.14% | 1 | 101 | 0.54 | 0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 217.50 | 0.77 | 1.46 | 0.91 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.08 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 220.00 | 0.13 | 1.09 | 0.70 | -0.44 | -38.60% | 10 | 81 | 0.57 | 0.07 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 225.00 | 0.09 | 1.31 | 0.59 | -0.25 | -29.77% | 4 | 40 | 0.57 | 0.05 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 230.00 | 0.17 | 1.04 | 0.40 | -0.40 | -50.00% | 20 | 19 | 0.60 | 0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 235.00 | 0.20 | 1.34 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 240.00 | 0.08 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 245.00 | 0.05 | 1.42 | 0.63 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 250.00 | 0.03 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 258 | 0.63 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 255.00 | 0.02 | 1.34 | 0.44 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 260.00 | 0.01 | 1.15 | 6.80 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 265.00 | 0.00 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 270.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 275.00 | 0.00 | 1.25 | 0.49 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 280.00 | 0.00 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:36 PM EST |
| 285.00 | 0.00 | 1.29 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 290.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.19 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 0.00 | 1.34 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 130.00 | 0.00 | 1.15 | 1.07 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 135.00 | 0.00 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:36 PM EST |
| 140.00 | 0.03 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 145.00 | 0.07 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 150.00 | 0.14 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.00 | -0.09 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 155.00 | 0.51 | 0.87 | 0.61 | +0.11 | +22.00% | 20 | 5 | 0.58 | -0.06 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 160.00 | 0.84 | 1.03 | 0.95 | +0.22 | +30.14% | 1 | 50 | 0.55 | -0.09 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 165.00 | 1.43 | 1.68 | 1.81 | +0.66 | +57.40% | 5 | 40 | 0.54 | -0.15 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 170.00 | 2.26 | 2.61 | 2.50 | +0.60 | +31.58% | 4 | 71 | 0.53 | -0.21 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 172.50 | 2.86 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.25 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 175.00 | 3.75 | 3.95 | 3.75 | +0.50 | +15.39% | 101 | 72 | 0.53 | -0.29 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 177.50 | 4.50 | 5.45 | 3.35 | -0.65 | -16.25% | 1 | 15 | 0.53 | -0.33 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 180.00 | 5.60 | 6.05 | 5.82 | +1.32 | +29.34% | 15 | 95 | 0.53 | -0.38 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 182.50 | 6.50 | 7.00 | 7.63 | % | 3 | 0 | 0.53 | -0.42 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 185.00 | 7.85 | 8.20 | 8.45 | +1.45 | +20.72% | 62 | 240 | 0.52 | -0.47 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 187.50 | 9.20 | 10.45 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.52 | 0.02 | -0.28 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 190.00 | 10.60 | 11.60 | 12.00 | +3.45 | +40.36% | 50 | 105 | 0.53 | -0.57 | 0.02 | -0.27 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 192.50 | 11.65 | 13.50 | 12.50 | % | 8 | 0 | 0.50 | -0.62 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 195.00 | 13.90 | 15.15 | 14.30 | +3.00 | +26.55% | 16 | 148 | 0.53 | -0.66 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 197.50 | 15.05 | 17.10 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.70 | 0.02 | -0.23 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 200.00 | 17.10 | 18.90 | 16.85 | +2.66 | +18.75% | 2 | 32 | 0.48 | -0.74 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 202.50 | 18.90 | 21.10 | 18.85 | +2.80 | +17.45% | 3 | 3 | 0.58 | -0.78 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 205.00 | 21.55 | 22.75 | 23.47 | +7.21 | +44.35% | 8 | 80 | 0.55 | -0.81 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 207.50 | 22.90 | 25.00 | 18.60 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.84 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 210.00 | 25.75 | 26.45 | 27.87 | +8.12 | +41.12% | 5 | 31 | 0.56 | -0.86 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 212.50 | 27.60 | 28.85 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.13 | 11/20/2024 3:59:36 PM EST | |||
| 215.00 | 29.60 | 31.25 | 30.27 | +4.18 | +16.03% | 1 | 8 | 0.62 | -0.90 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 217.50 | 32.55 | 33.90 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.92 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 220.00 | 34.95 | 36.15 | 29.55 | 0.00 | 0.00% | 0 | 33 | 0.69 | -0.93 | 0.01 | -0.08 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 225.00 | 38.85 | 41.65 | 36.08 | +4.88 | +15.65% | 1 | 9 | 0.84 | -0.95 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 230.00 | 43.35 | 46.75 | 35.81 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.97 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 235.00 | 48.35 | 51.70 | 43.77 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.98 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:36 PM EST |
| 240.00 | 53.45 | 56.65 | 47.04 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.98 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 245.00 | 58.35 | 61.65 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 250.00 | 63.25 | 66.70 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 255.00 | 68.30 | 71.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 260.00 | 73.25 | 76.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 265.00 | 78.25 | 81.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 270.00 | 83.35 | 86.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 275.00 | 88.25 | 91.70 | 60.05 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:36 PM EST |
| 280.00 | 93.30 | 96.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 285.00 | 98.25 | 101.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 290.00 | 103.25 | 106.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |