Options Chain for FIRST SOLAR INC COM (FSLR) - $274.34 as of 1/5/2026 1:52:40 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 | 130.60 | 134.45 | 132.53 | % | 0.95 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 125.65 | 129.40 | 127.53 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 120.70 | 124.45 | 122.58 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 155.00 | 116.35 | 119.55 | 117.95 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 160.00 | 110.75 | 114.55 | 112.65 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 165.00 | 105.80 | 109.55 | 107.68 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 170.00 | 100.85 | 104.60 | 102.73 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 175.00 | 95.90 | 99.65 | 97.78 | % | 0.56 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 180.00 | 91.45 | 94.75 | 93.10 | % | 0.52 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 185.00 | 86.55 | 89.90 | 88.23 | % | 0.48 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 190.00 | 81.20 | 84.95 | 83.08 | % | 0.44 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 195.00 | 76.30 | 80.15 | 78.23 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 200.00 | 71.50 | 75.25 | 73.38 | % | 0.37 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 205.00 | 67.40 | 70.35 | 68.88 | % | 0.34 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.07 | 1/5/2026 3:59:49 PM EST | |||
| 210.00 | 62.70 | 65.80 | 64.25 | 67.68 | % | 0.31 | 3 | 0 | 0.67 | 0.94 | 0.00 | -0.10 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 215.00 | 58.05 | 60.80 | 59.43 | % | 0.28 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 220.00 | 53.55 | 56.45 | 55.00 | % | 0.25 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 225.00 | 49.15 | 52.00 | 50.58 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.14 | 1/5/2026 3:59:49 PM EST | |||
| 230.00 | 44.20 | 47.95 | 46.08 | 45.50 | % | 0.20 | 5 | 0 | 0.48 | 0.86 | 0.00 | -0.15 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 235.00 | 40.75 | 43.55 | 42.15 | 44.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | 0.84 | 0.01 | -0.17 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 240.00 | 36.75 | 39.25 | 38.00 | % | 0.16 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.18 | 1/5/2026 3:59:49 PM EST | |||
| 245.00 | 32.95 | 35.65 | 34.30 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.19 | 1/5/2026 3:59:49 PM EST | |||
| 250.00 | 29.70 | 32.20 | 30.95 | % | 0.12 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.20 | 1/5/2026 3:59:49 PM EST | |||
| 255.00 | 26.00 | 28.60 | 27.30 | % | 0.11 | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.21 | 1/5/2026 3:59:49 PM EST | |||
| 260.00 | 22.85 | 26.00 | 24.43 | 19.47 | % | 0.09 | 1 | 0 | 0.49 | 0.65 | 0.01 | -0.22 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 265.00 | 20.10 | 22.50 | 21.30 | % | 0.08 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.23 | 1/5/2026 3:59:49 PM EST | |||
| 270.00 | 16.45 | 20.50 | 18.48 | 16.20 | -4.70 | -22.49% | 0.07 | 12 | 28 | 0.48 | 0.56 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 275.00 | 14.55 | 18.15 | 16.35 | 13.75 | % | 0.06 | 3 | 0 | 0.48 | 0.51 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 280.00 | 12.30 | 15.90 | 14.10 | 11.90 | -3.90 | -24.69% | 0.05 | 15 | 1 | 0.48 | 0.47 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 285.00 | 10.00 | 13.55 | 11.78 | 9.95 | % | 0.04 | 2 | 0 | 0.47 | 0.42 | 0.01 | -0.22 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 290.00 | 8.60 | 10.50 | 9.55 | 8.35 | % | 0.03 | 4 | 0 | 0.46 | 0.38 | 0.01 | -0.21 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 295.00 | 7.35 | 9.10 | 8.23 | 9.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.34 | 0.01 | -0.20 | 1/2/2026 | 1/5/2026 3:59:49 PM EST |
| 300.00 | 5.80 | 7.60 | 6.70 | 5.95 | -2.98 | -33.38% | 0.02 | 4 | 5 | 0.45 | 0.30 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 305.00 | 5.05 | 7.30 | 6.18 | 5.00 | -2.43 | -32.71% | 0.02 | 9 | 2 | 0.47 | 0.26 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 310.00 | 3.70 | 6.60 | 5.15 | 4.20 | -1.95 | -31.71% | 0.02 | 11 | 1 | 0.47 | 0.22 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 315.00 | 3.40 | 5.70 | 4.55 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.15 | 1/5/2026 3:59:49 PM EST | |||
| 320.00 | 2.42 | 3.85 | 3.14 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 325.00 | 0.90 | 3.25 | 2.08 | 2.65 | % | 0.01 | 1 | 0 | 0.41 | 0.13 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 330.00 | 0.91 | 2.73 | 1.82 | 1.95 | % | 0.01 | 2 | 0 | 0.42 | 0.10 | 0.00 | -0.09 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 335.00 | 0.88 | 2.31 | 1.60 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.08 | 1/5/2026 3:59:49 PM EST | |||
| 340.00 | 0.31 | 1.96 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 345.00 | 0.27 | 2.35 | 1.31 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 350.00 | 0.02 | 2.29 | 1.16 | 0.64 | % | 0.00 | 2 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 355.00 | 0.02 | 2.61 | 1.32 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 365.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 1/5/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.07 | 1/5/2026 3:59:49 PM EST | |||
| 210.00 | 0.03 | 2.00 | 1.02 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.10 | 1/5/2026 3:59:49 PM EST | |||
| 215.00 | 0.14 | 3.60 | 1.87 | 1.56 | % | 0.01 | 1 | 0 | 0.50 | -0.08 | 0.00 | -0.11 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 220.00 | 0.59 | 3.50 | 2.05 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 225.00 | 0.61 | 3.10 | 1.86 | 2.93 | +0.38 | +14.91% | 0.01 | 2 | 2 | 0.46 | -0.12 | 0.00 | -0.14 | 1/5/2026 | 1/5/2026 3:59:49 PM EST |
| 230.00 | 1.58 | 4.75 | 3.17 | 3.93 | % | 0.01 | 6 | 0 | 0.49 | -0.14 | 0.00 | -0.15 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 235.00 | 3.55 | 5.65 | 4.60 | 5.29 | % | 0.02 | 2 | 0 | 0.53 | -0.16 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 240.00 | 4.15 | 6.25 | 5.20 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.18 | 1/5/2026 3:59:49 PM EST | |||
| 245.00 | 4.80 | 7.60 | 6.20 | 6.90 | % | 0.03 | 7 | 0 | 0.49 | -0.23 | 0.01 | -0.19 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 250.00 | 6.40 | 9.00 | 7.70 | 9.37 | % | 0.03 | 4 | 0 | 0.49 | -0.26 | 0.01 | -0.20 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 255.00 | 7.75 | 9.85 | 8.80 | % | 0.03 | 0 | 0 | 0.47 | -0.30 | 0.01 | -0.21 | 1/5/2026 3:59:49 PM EST | |||
| 260.00 | 9.55 | 12.45 | 11.00 | % | 0.04 | 0 | 0 | 0.48 | -0.35 | 0.01 | -0.22 | 1/5/2026 3:59:49 PM EST | |||
| 265.00 | 11.55 | 15.05 | 13.30 | 14.15 | % | 0.05 | 1 | 0 | 0.49 | -0.39 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 270.00 | 14.40 | 16.85 | 15.63 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.01 | -0.23 | 1/5/2026 3:59:49 PM EST | |||
| 275.00 | 15.95 | 19.90 | 17.93 | 19.80 | % | 0.07 | 2 | 0 | 0.47 | -0.49 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:49 PM EST | |
| 280.00 | 19.85 | 22.15 | 21.00 | % | 0.07 | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.23 | 1/5/2026 3:59:49 PM EST | |||
| 285.00 | 22.55 | 25.10 | 23.83 | % | 0.08 | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.22 | 1/5/2026 3:59:49 PM EST | |||
| 290.00 | 25.75 | 28.30 | 27.03 | % | 0.09 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.21 | 1/5/2026 3:59:49 PM EST | |||
| 295.00 | 29.45 | 31.75 | 30.60 | % | 0.10 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.20 | 1/5/2026 3:59:49 PM EST | |||
| 300.00 | 32.70 | 35.45 | 34.08 | % | 0.11 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.19 | 1/5/2026 3:59:49 PM EST | |||
| 305.00 | 36.60 | 39.30 | 37.95 | % | 0.12 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.18 | 1/5/2026 3:59:49 PM EST | |||
| 310.00 | 40.60 | 43.35 | 41.98 | % | 0.14 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.16 | 1/5/2026 3:59:49 PM EST | |||
| 315.00 | 44.65 | 47.50 | 46.08 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.15 | 1/5/2026 3:59:49 PM EST | |||
| 320.00 | 49.00 | 51.80 | 50.40 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.13 | 1/5/2026 3:59:49 PM EST | |||
| 325.00 | 53.40 | 56.20 | 54.80 | % | 0.17 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.11 | 1/5/2026 3:59:49 PM EST | |||
| 330.00 | 58.10 | 60.75 | 59.43 | % | 0.18 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.09 | 1/5/2026 3:59:49 PM EST | |||
| 335.00 | 62.45 | 65.35 | 63.90 | % | 0.19 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.08 | 1/5/2026 3:59:49 PM EST | |||
| 340.00 | 67.15 | 70.80 | 68.98 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.06 | 1/5/2026 3:59:49 PM EST | |||
| 345.00 | 71.85 | 74.80 | 73.33 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 1/5/2026 3:59:49 PM EST | |||
| 350.00 | 76.65 | 80.10 | 78.38 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 355.00 | 81.70 | 85.00 | 83.35 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 360.00 | 86.20 | 90.05 | 88.13 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 365.00 | 91.10 | 94.95 | 93.03 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 1/5/2026 3:59:49 PM EST | |||
| 370.00 | 96.05 | 99.90 | 97.98 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:49 PM EST | |||
| 380.00 | 106.00 | 109.85 | 107.93 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:49 PM EST |