Options Chain for FIRST SOLAR INC COM (FSLR) - $271.98 as of 11/7/2025 12:36:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 118.85 | 122.90 | 120.88 | % | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 145.00 | 114.00 | 117.95 | 115.98 | % | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 150.00 | 109.00 | 113.00 | 111.00 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | ||||||
| 185.00 | 75.00 | 78.80 | 76.90 | % | 0.42 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 190.00 | 70.45 | 74.25 | 72.35 | % | 0.38 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 195.00 | 65.90 | 69.65 | 67.78 | % | 0.35 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.10 | 11/7/2025 11:58:54 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | ||||||
| 210.00 | 52.80 | 56.35 | 54.58 | % | 0.26 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 215.00 | 48.40 | 51.90 | 50.15 | % | 0.23 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 220.00 | 44.60 | 48.00 | 46.30 | % | 0.21 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.15 | 11/7/2025 11:58:54 AM EST | |||
| 225.00 | 40.70 | 44.20 | 42.45 | % | 0.19 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.17 | 11/7/2025 11:58:54 AM EST | |||
| 230.00 | 37.15 | 40.20 | 38.68 | % | 0.17 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 235.00 | 33.55 | 36.65 | 35.10 | % | 0.15 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.19 | 11/7/2025 11:58:54 AM EST | |||
| 240.00 | 30.20 | 33.55 | 31.88 | % | 0.13 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 245.00 | 27.10 | 29.95 | 28.53 | % | 0.12 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 250.00 | 24.05 | 27.10 | 25.58 | % | 0.10 | 0 | 0 | 0.53 | 0.59 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 255.00 | 21.35 | 24.45 | 22.90 | % | 0.09 | 0 | 0 | 0.52 | 0.55 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 260.00 | 18.75 | 22.00 | 20.38 | 30.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.51 | 0.01 | -0.21 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 265.00 | 16.50 | 19.65 | 18.08 | % | 0.07 | 0 | 0 | 0.52 | 0.47 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 270.00 | 14.35 | 16.95 | 15.65 | 16.25 | % | 0.06 | 2 | 0 | 0.52 | 0.43 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 275.00 | 12.45 | 15.45 | 13.95 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.40 | 0.01 | -0.21 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 280.00 | 10.65 | 13.25 | 11.95 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 285.00 | 9.40 | 11.65 | 10.53 | 10.53 | % | 0.04 | 1 | 0 | 0.52 | 0.33 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 290.00 | 7.65 | 10.40 | 9.03 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 295.00 | 6.40 | 9.00 | 7.70 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 300.00 | 5.25 | 8.00 | 6.63 | 12.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.24 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 305.00 | 4.35 | 7.25 | 5.80 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.01 | -0.16 | 11/7/2025 11:58:54 AM EST | |||
| 310.00 | 3.45 | 6.50 | 4.98 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.19 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 315.00 | 2.73 | 5.85 | 4.29 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 320.00 | 2.10 | 5.30 | 3.70 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.00 | -0.13 | 11/7/2025 11:58:54 AM EST | |||
| 325.00 | 1.45 | 4.80 | 3.13 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.00 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 330.00 | 1.04 | 4.45 | 2.75 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | |||
| 335.00 | 0.63 | 4.00 | 2.32 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.10 | 11/7/2025 11:58:54 AM EST | |||
| 340.00 | 0.25 | 3.75 | 2.00 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 345.00 | 0.08 | 3.50 | 1.79 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 350.00 | 0.05 | 3.30 | 1.68 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 355.00 | 0.83 | 3.10 | 1.97 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 400.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | ||||||
| 180.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 195.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.10 | 11/7/2025 11:58:54 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | ||||||
| 210.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.00 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 215.00 | 2.36 | 5.80 | 4.08 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.00 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 220.00 | 3.40 | 6.65 | 5.03 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.18 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 225.00 | 4.55 | 7.80 | 6.18 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.17 | 11/7/2025 11:58:54 AM EST | |||
| 230.00 | 6.00 | 9.05 | 7.53 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 235.00 | 7.65 | 10.45 | 9.05 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.29 | 0.01 | -0.19 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 240.00 | 9.75 | 12.10 | 10.93 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 245.00 | 11.55 | 13.95 | 12.75 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 250.00 | 13.55 | 15.95 | 14.75 | % | 0.06 | 0 | 0 | 0.51 | -0.41 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 255.00 | 15.50 | 18.20 | 16.85 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 260.00 | 17.60 | 20.65 | 19.13 | % | 0.07 | 0 | 0 | 0.51 | -0.49 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 265.00 | 20.05 | 23.30 | 21.68 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 270.00 | 23.55 | 26.25 | 24.90 | 23.45 | +6.45 | +37.95% | 0.09 | 1 | 1 | 0.51 | -0.57 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 275.00 | 26.10 | 29.30 | 27.70 | % | 0.10 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.21 | 11/7/2025 11:58:54 AM EST | |||
| 280.00 | 29.45 | 32.50 | 30.98 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.20 | 11/7/2025 11:58:54 AM EST | |||
| 285.00 | 32.95 | 35.90 | 34.43 | % | 0.12 | 0 | 0 | 0.51 | -0.67 | 0.01 | -0.19 | 11/7/2025 11:58:54 AM EST | |||
| 290.00 | 36.60 | 39.50 | 38.05 | % | 0.13 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 295.00 | 40.40 | 43.85 | 42.13 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.18 | 11/7/2025 11:58:54 AM EST | |||
| 300.00 | 44.40 | 47.80 | 46.10 | % | 0.15 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.17 | 11/7/2025 11:58:54 AM EST | |||
| 305.00 | 48.50 | 51.65 | 50.08 | % | 0.16 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.16 | 11/7/2025 11:58:54 AM EST | |||
| 310.00 | 52.25 | 56.00 | 54.13 | % | 0.17 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.15 | 11/7/2025 11:58:54 AM EST | |||
| 315.00 | 56.55 | 60.30 | 58.43 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.14 | 11/7/2025 11:58:54 AM EST | |||
| 320.00 | 60.70 | 64.70 | 62.70 | % | 0.20 | 0 | 0 | 0.51 | -0.85 | 0.00 | -0.13 | 11/7/2025 11:58:54 AM EST | |||
| 325.00 | 65.35 | 69.30 | 67.33 | % | 0.21 | 0 | 0 | 0.64 | -0.87 | 0.00 | -0.12 | 11/7/2025 11:58:54 AM EST | |||
| 330.00 | 69.70 | 73.85 | 71.78 | % | 0.22 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.11 | 11/7/2025 11:58:54 AM EST | |||
| 335.00 | 74.40 | 78.50 | 76.45 | % | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.10 | 11/7/2025 11:58:54 AM EST | |||
| 340.00 | 79.10 | 83.10 | 81.10 | % | 0.24 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 345.00 | 83.80 | 87.85 | 85.83 | % | 0.25 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 350.00 | 88.70 | 92.60 | 90.65 | % | 0.26 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 355.00 | 94.20 | 97.40 | 95.80 | % | 0.27 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 390.00 | 128.65 | 131.85 | 130.25 | % | 0.33 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST |