Options Chain for FIRST SOLAR INC COM (FSLR) - $246.24 as of 1/9/2026 9:30:46 AM 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 | 97.65 | 101.60 | 99.63 | % | 0.71 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 92.65 | 96.70 | 94.68 | % | 0.65 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 87.90 | 91.80 | 89.85 | % | 0.60 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 83.60 | 86.95 | 85.28 | % | 0.55 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 78.60 | 82.15 | 80.38 | % | 0.50 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 73.85 | 77.35 | 75.60 | % | 0.46 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 69.15 | 72.65 | 70.90 | % | 0.42 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 64.50 | 67.75 | 66.13 | % | 0.38 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 60.00 | 63.50 | 61.75 | % | 0.34 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 185.00 | 55.55 | 59.00 | 57.28 | % | 0.31 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 190.00 | 51.40 | 54.80 | 53.10 | % | 0.28 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 47.20 | 50.50 | 48.85 | % | 0.25 | 0 | 0 | 0.62 | 0.86 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 200.00 | 43.15 | 46.50 | 44.83 | % | 0.22 | 0 | 0 | 0.62 | 0.83 | 0.00 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 205.00 | 39.05 | 42.55 | 40.80 | % | 0.20 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 210.00 | 35.50 | 38.90 | 37.20 | % | 0.18 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.15 | 1/9/2026 3:59:54 PM EST | |||
| 215.00 | 31.80 | 34.40 | 33.10 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 220.00 | 28.25 | 32.00 | 30.13 | 29.20 | % | 0.14 | 1 | 0 | 0.58 | 0.69 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 225.00 | 25.70 | 27.70 | 26.70 | % | 0.12 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 230.00 | 22.10 | 24.75 | 23.43 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 235.00 | 19.95 | 22.80 | 21.38 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 240.00 | 17.45 | 20.55 | 19.00 | % | 0.08 | 0 | 0 | 0.56 | 0.53 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 245.00 | 14.50 | 18.40 | 16.45 | 17.70 | -2.01 | -10.20% | 0.07 | 5 | 9 | 0.55 | 0.48 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 250.00 | 13.10 | 15.55 | 14.33 | 14.95 | -1.75 | -10.48% | 0.06 | 3 | 1 | 0.55 | 0.44 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 255.00 | 11.30 | 13.75 | 12.53 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 260.00 | 8.95 | 12.70 | 10.83 | 11.27 | -2.60 | -18.75% | 0.04 | 2 | 1 | 0.54 | 0.36 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 265.00 | 8.25 | 10.75 | 9.50 | % | 0.04 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 270.00 | 6.10 | 9.50 | 7.80 | 10.27 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.53 | 0.29 | 0.01 | -0.17 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 275.00 | 6.00 | 8.80 | 7.40 | 7.75 | % | 0.03 | 27 | 0 | 0.55 | 0.26 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 280.00 | 4.80 | 7.75 | 6.28 | 5.73 | % | 0.02 | 1 | 0 | 0.55 | 0.23 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 285.00 | 4.20 | 6.75 | 5.48 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 290.00 | 3.55 | 6.25 | 4.90 | % | 0.02 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 295.00 | 1.65 | 5.60 | 3.63 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.11 | 1/9/2026 3:59:54 PM EST | |||
| 300.00 | 1.30 | 4.95 | 3.13 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.00 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 305.00 | 1.84 | 4.60 | 3.22 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 310.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 315.00 | 0.13 | 3.95 | 2.04 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 1/9/2026 3:59:54 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 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 0.51 | 3.35 | 1.93 | 1.84 | % | 0.01 | 2 | 0 | 0.56 | -0.08 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 185.00 | 0.46 | 4.45 | 2.46 | 2.41 | % | 0.01 | 2,050 | 0 | 0.55 | -0.10 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 190.00 | 2.36 | 4.95 | 3.66 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.00 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 2.92 | 5.80 | 4.36 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 200.00 | 3.35 | 6.40 | 4.88 | 5.00 | +0.50 | +11.12% | 0.02 | 1 | 1 | 0.56 | -0.17 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 205.00 | 4.80 | 7.85 | 6.33 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 210.00 | 5.35 | 7.55 | 6.45 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.23 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 215.00 | 7.30 | 10.50 | 8.90 | 8.50 | % | 0.04 | 2 | 0 | 0.56 | -0.27 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 220.00 | 8.15 | 12.10 | 10.13 | 10.05 | +1.30 | +14.86% | 0.05 | 6 | 1 | 0.54 | -0.31 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 225.00 | 10.60 | 13.45 | 12.03 | 12.10 | % | 0.05 | 3 | 0 | 0.54 | -0.35 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 230.00 | 12.60 | 14.95 | 13.78 | 15.10 | % | 0.06 | 5 | 0 | 0.52 | -0.39 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 235.00 | 14.45 | 17.00 | 15.73 | 16.25 | +2.65 | +19.49% | 0.07 | 3 | 2 | 0.51 | -0.43 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 240.00 | 17.30 | 20.45 | 18.88 | 19.35 | % | 0.08 | 6 | 0 | 0.52 | -0.47 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 245.00 | 19.50 | 23.25 | 21.38 | 21.77 | % | 0.09 | 6 | 0 | 0.51 | -0.52 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 250.00 | 22.95 | 26.15 | 24.55 | 24.54 | +3.23 | +15.16% | 0.10 | 5 | 0 | 0.52 | -0.56 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 255.00 | 26.15 | 29.35 | 27.75 | 28.04 | % | 0.11 | 1 | 0 | 0.52 | -0.60 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 260.00 | 29.00 | 32.35 | 30.68 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 265.00 | 33.10 | 35.80 | 34.45 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 270.00 | 36.05 | 39.50 | 37.78 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 275.00 | 40.15 | 43.35 | 41.75 | % | 0.15 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 280.00 | 44.00 | 47.35 | 45.68 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.15 | 1/9/2026 3:59:54 PM EST | |||
| 285.00 | 48.50 | 51.50 | 50.00 | % | 0.18 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 290.00 | 52.50 | 56.05 | 54.28 | % | 0.19 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 295.00 | 56.75 | 60.65 | 58.70 | % | 0.20 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.11 | 1/9/2026 3:59:54 PM EST | |||
| 300.00 | 61.25 | 64.90 | 63.08 | % | 0.21 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 305.00 | 65.85 | 69.75 | 67.80 | % | 0.22 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 310.00 | 70.50 | 74.10 | 72.30 | % | 0.23 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 315.00 | 75.20 | 78.80 | 77.00 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 320.00 | 80.00 | 83.35 | 81.68 | % | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 325.00 | 84.85 | 88.20 | 86.53 | % | 0.27 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 330.00 | 89.70 | 93.30 | 91.50 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 335.00 | 94.60 | 98.15 | 96.38 | % | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 340.00 | 99.55 | 102.80 | 101.18 | % | 0.30 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 345.00 | 104.50 | 108.50 | 106.50 | % | 0.31 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 350.00 | 109.40 | 113.00 | 111.20 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 355.00 | 114.40 | 118.00 | 116.20 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 360.00 | 119.45 | 123.00 | 121.23 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 365.00 | 124.45 | 128.00 | 126.23 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST |