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 | 74.05 | 77.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 69.15 | 72.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 64.25 | 67.65 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 59.35 | 62.75 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:36 PM EST | |||
| 130.00 | 54.45 | 57.95 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 49.65 | 53.10 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.06 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 45.30 | 48.35 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.07 | 11/20/2024 3:59:36 PM EST | |||
| 145.00 | 41.00 | 42.50 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 150.00 | 36.25 | 38.00 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.10 | 11/20/2024 3:59:36 PM EST | |||
| 155.00 | 32.45 | 34.15 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.12 | 11/20/2024 3:59:36 PM EST | |||
| 160.00 | 28.35 | 29.40 | % | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.13 | 11/20/2024 3:59:36 PM EST | |||
| 165.00 | 24.45 | 26.30 | % | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.15 | 11/20/2024 3:59:36 PM EST | |||
| 170.00 | 19.90 | 22.20 | % | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.16 | 11/20/2024 3:59:36 PM EST | |||
| 175.00 | 17.55 | 18.60 | 17.65 | -7.15 | -28.84% | 2 | 2 | 0.52 | 0.67 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 180.00 | 14.15 | 15.85 | 22.57 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.61 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 185.00 | 12.40 | 13.20 | 12.40 | +0.40 | +3.34% | 1 | 18 | 0.53 | 0.54 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 190.00 | 9.45 | 10.85 | 10.05 | -2.33 | -18.83% | 26 | 43 | 0.53 | 0.48 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 195.00 | 8.40 | 8.95 | 8.40 | -1.80 | -17.65% | 10 | 8 | 0.53 | 0.42 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 200.00 | 5.95 | 7.25 | 7.00 | -2.11 | -23.17% | 30 | 134 | 0.53 | 0.36 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 205.00 | 5.35 | 5.85 | 9.01 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.31 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 210.00 | 4.30 | 4.75 | 4.76 | -2.99 | -38.59% | 2 | 14 | 0.53 | 0.26 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 215.00 | 2.06 | 3.85 | 4.07 | -0.82 | -16.77% | 2 | 4 | 0.49 | 0.22 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 220.00 | 2.71 | 3.15 | 2.65 | -2.75 | -50.93% | 7 | 27 | 0.53 | 0.18 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 225.00 | 2.03 | 2.48 | 2.50 | -1.10 | -30.56% | 3 | 15 | 0.53 | 0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 230.00 | 1.32 | 2.57 | 1.69 | -1.08 | -38.99% | 30 | 8 | 0.56 | 0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 235.00 | 0.26 | 2.44 | 1.70 | -0.55 | -24.45% | 2 | 19 | 0.59 | 0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 240.00 | 0.63 | 2.75 | 1.96 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.08 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 245.00 | 0.48 | 2.82 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.07 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 250.00 | 0.31 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.05 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 255.00 | 0.01 | 2.07 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.04 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 260.00 | 0.19 | 1.64 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 265.00 | 0.13 | 2.05 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 270.00 | 0.08 | 1.92 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 275.00 | 0.04 | 2.05 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 280.00 | 0.00 | 2.01 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 285.00 | 0.00 | 1.20 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 290.00 | 0.00 | 1.20 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 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 | 1.83 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 0.00 | 1.49 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 0.00 | 1.97 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:36 PM EST | |||
| 130.00 | 0.03 | 1.80 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.06 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 0.25 | 2.65 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.05 | 0.00 | -0.07 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 145.00 | 0.14 | 2.23 | 1.11 | % | 2 | 0 | 0.57 | -0.07 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 150.00 | 0.43 | 2.88 | 1.51 | +0.35 | +30.18% | 2 | 31 | 0.56 | -0.10 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 155.00 | 0.95 | 2.65 | 1.86 | +0.43 | +30.07% | 1 | 6 | 0.51 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 160.00 | 2.52 | 3.15 | 2.29 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.17 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 165.00 | 3.35 | 4.30 | 3.60 | +0.38 | +11.81% | 2 | 13 | 0.51 | -0.22 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 170.00 | 5.35 | 6.60 | 6.10 | +1.58 | +34.96% | 5 | 27 | 0.52 | -0.27 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 175.00 | 7.00 | 7.75 | 4.55 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.33 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 180.00 | 9.15 | 9.65 | 8.00 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.39 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 185.00 | 10.45 | 12.25 | 10.04 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.46 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 190.00 | 14.15 | 14.85 | 13.50 | +2.45 | +22.18% | 6 | 40 | 0.51 | -0.52 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 195.00 | 17.20 | 18.30 | 14.40 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.58 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 200.00 | 20.65 | 22.25 | 23.65 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.64 | 0.01 | -0.17 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 205.00 | 23.50 | 25.70 | 18.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.69 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 210.00 | 27.15 | 29.50 | 17.88 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.74 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 215.00 | 31.40 | 33.50 | % | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.13 | 11/20/2024 3:59:36 PM EST | |||
| 220.00 | 36.20 | 39.00 | 30.16 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.82 | 0.01 | -0.12 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 225.00 | 40.70 | 42.15 | 37.55 | % | 1 | 0 | 0.62 | -0.85 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 230.00 | 45.15 | 46.60 | 36.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.88 | 0.01 | -0.09 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 235.00 | 49.90 | 52.35 | 41.51 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.90 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 240.00 | 54.40 | 57.05 | 45.98 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.92 | 0.00 | -0.07 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 245.00 | 59.00 | 61.85 | 62.71 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.93 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 250.00 | 63.40 | 66.75 | % | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 11/20/2024 3:59:36 PM EST | |||
| 255.00 | 68.45 | 71.75 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:36 PM EST | |||
| 260.00 | 73.30 | 76.70 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 265.00 | 78.30 | 81.70 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 270.00 | 83.30 | 86.50 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 275.00 | 88.30 | 91.70 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 280.00 | 93.50 | 96.70 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 285.00 | 98.30 | 101.75 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 290.00 | 103.30 | 106.80 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST |