Options Chain for FIRST SOLAR INC COM (FSLR) - $177.00 as of 11/12/2026 7:07:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 61.70 | 65.50 | 63.60 | % | 0.58 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 56.85 | 60.50 | 58.68 | % | 0.51 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 52.10 | 55.80 | 53.95 | % | 0.45 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 47.30 | 51.00 | 49.15 | % | 0.39 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 42.60 | 46.40 | 44.50 | % | 0.34 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 38.00 | 41.85 | 39.93 | % | 0.30 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 33.60 | 37.35 | 35.48 | % | 0.25 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 29.40 | 33.15 | 31.28 | % | 0.22 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 150.00 | 25.35 | 29.15 | 27.25 | % | 0.18 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 21.65 | 25.45 | 23.55 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 160.00 | 18.20 | 22.05 | 20.13 | % | 0.13 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 165.00 | 15.50 | 18.95 | 17.23 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 12.30 | 16.25 | 14.28 | 14.62 | % | 0.08 | 1 | 0 | 0.50 | 0.58 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 175.00 | 9.85 | 13.90 | 11.88 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.01 | -0.14 | 11/12/2026 4:00:05 PM EST | |||
| 180.00 | 7.80 | 11.80 | 9.80 | 11.60 | % | 0.05 | 1 | 0 | 0.49 | 0.45 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 185.00 | 5.90 | 9.75 | 7.83 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 4.40 | 8.30 | 6.35 | 7.02 | % | 0.03 | 1 | 0 | 0.49 | 0.33 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 195.00 | 3.15 | 7.05 | 5.10 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 2.10 | 6.10 | 4.10 | 4.40 | % | 0.02 | 1 | 0 | 0.48 | 0.23 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 205.00 | 1.72 | 5.25 | 3.49 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 0.60 | 4.25 | 2.43 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 0.44 | 4.10 | 2.27 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 0.62 | 2.92 | 1.77 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 0.33 | 3.10 | 1.72 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 0.35 | 2.87 | 1.61 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 235.00 | 0.09 | 2.31 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 240.00 | 0.09 | 2.39 | 1.24 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 245.00 | 0.01 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 11/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 0.19 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 0.36 | 2.14 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 1.20 | 2.96 | 2.08 | % | 0.01 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 1.76 | 3.45 | 2.61 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.01 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 150.00 | 2.74 | 5.70 | 4.22 | % | 0.03 | 0 | 0 | 0.54 | -0.20 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 3.10 | 7.05 | 5.08 | 5.00 | % | 0.03 | 1 | 0 | 0.51 | -0.24 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 160.00 | 4.65 | 8.65 | 6.65 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 165.00 | 6.60 | 10.55 | 8.58 | 8.52 | % | 0.05 | 1 | 0 | 0.50 | -0.36 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 170.00 | 8.70 | 12.75 | 10.73 | 11.00 | % | 0.06 | 1 | 0 | 0.50 | -0.42 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 175.00 | 11.30 | 15.35 | 13.33 | % | 0.08 | 0 | 0 | 0.50 | -0.48 | 0.01 | -0.14 | 11/12/2026 4:00:05 PM EST | |||
| 180.00 | 14.25 | 18.20 | 16.23 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 185.00 | 17.45 | 21.40 | 19.43 | 19.47 | % | 0.11 | 1 | 0 | 0.49 | -0.61 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 190.00 | 21.45 | 24.75 | 23.10 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 195.00 | 24.70 | 28.55 | 26.63 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 28.70 | 32.50 | 30.60 | % | 0.15 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 32.90 | 36.70 | 34.80 | % | 0.17 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 37.30 | 41.05 | 39.18 | % | 0.19 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 41.85 | 45.60 | 43.73 | % | 0.20 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 46.50 | 50.20 | 48.35 | % | 0.22 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 51.15 | 54.95 | 53.05 | % | 0.24 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 56.00 | 59.75 | 57.88 | % | 0.25 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 235.00 | 60.85 | 64.65 | 62.75 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 240.00 | 65.85 | 69.55 | 67.70 | % | 0.28 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 245.00 | 70.70 | 74.50 | 72.60 | % | 0.30 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 250.00 | 75.75 | 79.50 | 77.63 | % | 0.31 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST |