Options Chain for FIRST SOLAR INC COM (FSLR) - $184.20 as of 1/22/2025 8:46:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 78.15 | 80.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 73.55 | 75.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 67.80 | 70.25 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 63.70 | 65.45 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 57.95 | 60.70 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 53.35 | 55.85 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 49.15 | 50.95 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 44.70 | 46.30 | % | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 40.15 | 41.55 | % | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 35.50 | 36.90 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 31.20 | 32.20 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 26.10 | 28.10 | 30.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.81 | 0.01 | -0.13 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 23.40 | 24.75 | % | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 19.00 | 21.30 | % | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 16.95 | 17.90 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.66 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 13.35 | 14.80 | 14.40 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.59 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 11.40 | 12.90 | 11.20 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.53 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 8.50 | 10.05 | 10.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.46 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 7.25 | 8.65 | 8.15 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.40 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 5.60 | 7.20 | 6.47 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.34 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 4.90 | 5.40 | 5.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.29 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 3.85 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.25 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 2.96 | 3.50 | 2.66 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 2.30 | 2.69 | 2.29 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.17 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 1.78 | 2.24 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 1.30 | 2.33 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 1.03 | 2.14 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.76 | 1.16 | % | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 0.55 | 0.96 | % | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.22 | 1.88 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 255.00 | 0.09 | 1.30 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.04 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 1.63 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.58 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.53 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.49 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.58 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.62 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.69 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.77 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.92 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.04 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.47 | 1.90 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.07 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 1.03 | 1.30 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.09 | 0.00 | -0.10 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 1.03 | 2.34 | 1.74 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.12 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 2.27 | 2.49 | 3.73 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.15 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 3.10 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.19 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 4.40 | 5.65 | 4.80 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.23 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 5.15 | 6.85 | 5.84 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.28 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 7.60 | 7.95 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.34 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 9.70 | 10.10 | 9.95 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.41 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 12.10 | 13.55 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.47 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 14.90 | 15.70 | 15.95 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.54 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 18.05 | 18.85 | % | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.16 | 1/21/2025 3:59:50 PM EST | |||
| 200.00 | 21.35 | 22.10 | 21.16 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.66 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 25.10 | 27.00 | % | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 210.00 | 29.05 | 31.40 | 31.19 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.75 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 33.20 | 34.00 | % | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 37.45 | 38.35 | 40.93 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.83 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 41.95 | 42.85 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 46.15 | 47.75 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 50.85 | 52.25 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 55.75 | 57.20 | % | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 60.65 | 62.50 | % | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 64.95 | 67.70 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 70.65 | 72.15 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 74.30 | 77.90 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 79.30 | 83.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 84.90 | 88.10 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 89.75 | 92.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 95.00 | 97.65 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |