Options Chain for FIRST SOLAR INC COM (FSLR) - $272.21 as of 12/26/2025 1:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 109.50 | 112.75 | 111.13 | 103.87 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.89 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 104.60 | 107.85 | 106.23 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 170.00 | 99.75 | 103.00 | 101.38 | 89.70 | 0.00 | 0.00% | 0.60 | 0 | 11 | 0.80 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 95.05 | 98.15 | 96.60 | % | 0.55 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 90.30 | 93.35 | 91.83 | 80.16 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.04 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 85.50 | 88.55 | 87.03 | % | 0.47 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 80.00 | 83.70 | 81.85 | 81.40 | % | 0.43 | 5 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 195.00 | 76.05 | 79.00 | 77.53 | 86.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.66 | 0.96 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 70.90 | 74.35 | 72.63 | 78.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 62.05 | 64.85 | 63.45 | 50.35 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.51 | 0.92 | 0.00 | -0.09 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 53.55 | 56.50 | 55.03 | 53.60 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.52 | 0.88 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 45.60 | 48.40 | 47.00 | 45.52 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.52 | 0.83 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 38.20 | 40.80 | 39.50 | 38.30 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.51 | 0.77 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 31.20 | 33.60 | 32.40 | 32.83 | 0.00 | 0.00% | 0.13 | 0 | 250 | 0.50 | 0.70 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 24.75 | 27.45 | 26.10 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.49 | 0.62 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 19.60 | 21.20 | 20.40 | 20.80 | -1.20 | -5.46% | 0.08 | 119 | 1,412 | 0.48 | 0.54 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 15.45 | 17.65 | 16.55 | 16.50 | -0.94 | -5.39% | 0.06 | 34 | 223 | 0.49 | 0.46 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 12.10 | 12.95 | 12.53 | 12.43 | -1.92 | -13.38% | 0.04 | 10 | 170 | 0.48 | 0.39 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 9.20 | 9.95 | 9.58 | 9.50 | -1.65 | -14.80% | 0.03 | 35 | 275 | 0.47 | 0.32 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 6.80 | 7.60 | 7.20 | 7.25 | -1.55 | -17.62% | 0.02 | 11 | 693 | 0.47 | 0.26 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 5.10 | 5.75 | 5.43 | 5.55 | -1.00 | -15.27% | 0.02 | 339 | 373 | 0.47 | 0.21 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 330.00 | 3.80 | 4.45 | 4.13 | 4.10 | -0.90 | -18.00% | 0.01 | 2 | 867 | 0.48 | 0.16 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 340.00 | 2.32 | 3.75 | 3.04 | 3.43 | +0.43 | +14.34% | 0.01 | 300 | 18 | 0.48 | 0.13 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 0.70 | 4.20 | 2.45 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.47 | 0.10 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 0.37 | 3.50 | 1.94 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.47 | 0.07 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 0.10 | 2.78 | 1.44 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.46 | 0.06 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 0.02 | 1.60 | 0.81 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.42 | 0.04 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.71 | 0.86 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 0.02 | 1.10 | 0.56 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 0.09 | 1.40 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | -0.01 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.85 | 1.43 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.02 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.60 | 1.56 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | -0.02 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.80 | 1.42 | 1.11 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.56 | -0.03 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.45 | 2.18 | 1.32 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 0.36 | 1.90 | 1.13 | 1.71 | -0.39 | -18.58% | 0.01 | 2 | 89 | 0.48 | -0.05 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 0.75 | 4.30 | 2.53 | 2.51 | -0.30 | -10.68% | 0.01 | 302 | 35 | 0.51 | -0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 220.00 | 2.25 | 5.75 | 4.00 | 3.94 | -0.20 | -4.84% | 0.02 | 25 | 101 | 0.52 | -0.12 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 230.00 | 5.35 | 5.70 | 5.53 | 5.30 | -0.42 | -7.35% | 0.02 | 332 | 141 | 0.50 | -0.17 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 7.25 | 8.20 | 7.73 | 7.95 | +0.04 | +0.51% | 0.03 | 95 | 498 | 0.49 | -0.23 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 250.00 | 10.40 | 11.35 | 10.88 | 11.00 | -0.45 | -3.93% | 0.04 | 21 | 79 | 0.48 | -0.30 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 14.15 | 15.40 | 14.78 | 15.50 | +0.70 | +4.73% | 0.06 | 12 | 104 | 0.48 | -0.38 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 270.00 | 17.60 | 21.35 | 19.48 | 19.78 | -1.02 | -4.91% | 0.07 | 1 | 160 | 0.47 | -0.46 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 23.55 | 26.90 | 25.23 | 25.45 | -0.25 | -0.98% | 0.09 | 16 | 60 | 0.47 | -0.54 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 290.00 | 29.75 | 33.30 | 31.53 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.47 | -0.61 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 300.00 | 36.40 | 39.80 | 38.10 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | -0.68 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 44.50 | 47.35 | 45.93 | 51.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | -0.74 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 52.45 | 55.65 | 54.05 | % | 0.17 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 61.40 | 64.35 | 62.88 | 56.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.44 | -0.84 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 340.00 | 70.25 | 73.35 | 71.80 | % | 0.21 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 79.45 | 82.50 | 80.98 | % | 0.23 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 360.00 | 88.95 | 92.45 | 90.70 | 106.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | -0.93 | 0.00 | -0.07 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 98.65 | 102.15 | 100.40 | 100.25 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.59 | -0.94 | 0.00 | -0.05 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 108.45 | 111.75 | 110.10 | % | 0.29 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 390.00 | 118.60 | 122.10 | 120.35 | 113.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |