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 | 77.80 | 80.45 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 73.05 | 74.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 68.05 | 69.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 62.95 | 65.65 | 81.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 58.20 | 59.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 53.30 | 55.00 | 62.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 48.35 | 50.10 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 43.30 | 45.15 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 38.50 | 40.15 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 33.00 | 35.35 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 28.20 | 30.35 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 24.20 | 25.75 | 22.11 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.90 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 20.20 | 21.35 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.86 | 0.01 | -0.15 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 167.50 | 17.90 | 19.95 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 15.70 | 16.75 | 15.75 | 0.00 | 0.00% | 0 | 90 | 0.47 | 0.79 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 14.25 | 15.35 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.75 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 12.45 | 12.90 | 13.15 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.71 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 10.70 | 12.30 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.66 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 9.05 | 9.85 | 9.65 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.61 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 7.20 | 8.55 | 8.40 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.55 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 6.65 | 8.05 | 7.35 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.50 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 5.35 | 7.05 | 5.95 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.44 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 4.80 | 5.05 | 5.30 | 0.00 | 0.00% | 0 | 101 | 0.47 | 0.39 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 3.85 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.34 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 2.88 | 3.75 | 3.55 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.30 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 2.30 | 2.89 | 2.74 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.26 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 2.18 | 2.50 | 2.37 | 0.00 | 0.00% | 0 | 113 | 0.47 | 0.22 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 1.15 | 1.91 | % | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 205.00 | 1.38 | 1.71 | 1.10 | 0.00 | 0.00% | 0 | 133 | 0.48 | 0.16 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 0.96 | 2.08 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.13 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 0.79 | 1.20 | 0.74 | 0.00 | 0.00% | 0 | 74 | 0.48 | 0.11 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 0.71 | 0.98 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 0.49 | 0.82 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.35 | 0.72 | 0.44 | 0.00 | 0.00% | 0 | 4,131 | 0.51 | 0.05 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 0.11 | 1.02 | 1.17 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.04 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 86 | 0.51 | 0.03 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 0.02 | 1.38 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.25 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 1.32 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 1.51 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 0.01 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 1.29 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.29 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.28 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 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 | 1.47 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.54 | 0.09 | 0.00 | 0.00% | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.01 | 1.49 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.01 | 1.34 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.02 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.03 | 0.25 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.04 | 1.41 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.06 | 1.60 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.08 | 0.68 | 0.44 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.02 | 1.10 | 0.32 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.47 | 0.59 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.07 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.77 | 0.86 | 0.74 | 0.00 | 0.00% | 0 | 44 | 0.49 | -0.10 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 1.32 | 1.43 | 1.65 | 0.00 | 0.00% | 0 | 52 | 0.48 | -0.14 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 167.50 | 1.72 | 1.91 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.17 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 2.15 | 2.41 | 2.25 | 0.00 | 0.00% | 0 | 122 | 0.47 | -0.21 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 172.50 | 2.71 | 3.00 | 3.06 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.25 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 2.94 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 104 | 0.47 | -0.29 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 177.50 | 3.10 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.34 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 4.60 | 6.10 | 5.25 | 0.00 | 0.00% | 0 | 80 | 0.50 | -0.39 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 182.50 | 6.55 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.45 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 7.45 | 8.15 | 8.12 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.50 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 187.50 | 9.15 | 10.10 | % | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.23 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 10.70 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.61 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 192.50 | 12.35 | 12.95 | % | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.21 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 14.05 | 15.45 | 14.28 | 0.00 | 0.00% | 0 | 113 | 0.50 | -0.70 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 197.50 | 15.95 | 17.10 | 19.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.74 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 16.85 | 18.75 | 17.38 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.78 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 202.50 | 20.00 | 21.40 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 205.00 | 21.90 | 23.50 | 24.20 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.84 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 207.50 | 24.30 | 26.75 | % | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 210.00 | 26.35 | 28.35 | 26.30 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.89 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 212.50 | 28.65 | 30.70 | 23.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.91 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 31.00 | 32.15 | 31.98 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.92 | 0.01 | -0.09 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 35.70 | 38.10 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 225.00 | 40.55 | 42.15 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 44.45 | 47.30 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 49.65 | 52.45 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 54.30 | 57.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 59.55 | 62.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 64.45 | 67.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 255.00 | 69.25 | 73.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 74.60 | 77.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 79.35 | 82.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 84.30 | 87.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 275.00 | 89.30 | 92.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 94.40 | 97.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |