Options Chain for FIRST SOLAR INC COM (FSLR) - $224.01 as of 1/30/2026 3:07:16 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 | 84.80 | 88.35 | 86.58 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 79.95 | 83.50 | 81.73 | % | 0.56 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 75.15 | 78.70 | 76.93 | % | 0.51 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 70.35 | 73.95 | 72.15 | % | 0.47 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 65.70 | 69.25 | 67.48 | % | 0.42 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 61.05 | 64.40 | 62.73 | % | 0.38 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 56.55 | 59.70 | 58.13 | % | 0.34 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 52.05 | 55.30 | 53.68 | % | 0.31 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 47.80 | 51.25 | 49.53 | 43.32 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.65 | 0.89 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 43.60 | 47.15 | 45.38 | % | 0.25 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 39.60 | 43.10 | 41.35 | % | 0.22 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 35.75 | 39.25 | 37.50 | % | 0.19 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 32.10 | 35.50 | 33.80 | 28.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.76 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 205.00 | 28.65 | 32.35 | 30.50 | % | 0.15 | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.20 | 1/30/2026 3:59:58 PM EST | |||
| 210.00 | 25.45 | 28.60 | 27.03 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.21 | 1/30/2026 3:59:58 PM EST | |||
| 215.00 | 22.35 | 25.20 | 23.78 | % | 0.11 | 0 | 0 | 0.59 | 0.64 | 0.01 | -0.22 | 1/30/2026 3:59:58 PM EST | |||
| 220.00 | 19.55 | 22.55 | 21.05 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.01 | -0.23 | 1/30/2026 3:59:58 PM EST | |||
| 225.00 | 16.90 | 20.30 | 18.60 | 20.50 | +2.50 | +13.89% | 0.08 | 10 | 10 | 0.59 | 0.55 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 14.50 | 18.15 | 16.33 | 17.20 | % | 0.07 | 1 | 0 | 0.59 | 0.51 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 235.00 | 13.05 | 15.70 | 14.38 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.01 | -0.23 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 11.10 | 14.00 | 12.55 | 12.53 | +2.53 | +25.30% | 0.05 | 20 | 1 | 0.59 | 0.43 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 245.00 | 9.05 | 12.40 | 10.73 | % | 0.04 | 0 | 0 | 0.58 | 0.39 | 0.01 | -0.22 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 8.10 | 10.95 | 9.53 | % | 0.04 | 0 | 0 | 0.59 | 0.35 | 0.01 | -0.21 | 1/30/2026 3:59:58 PM EST | |||
| 255.00 | 7.20 | 9.65 | 8.43 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.01 | -0.20 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 5.00 | 8.60 | 6.80 | 7.55 | % | 0.03 | 21 | 0 | 0.58 | 0.28 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 265.00 | 5.05 | 7.15 | 6.10 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.01 | -0.17 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 4.10 | 6.15 | 5.13 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 275.00 | 2.22 | 6.15 | 4.19 | % | 0.02 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 2.45 | 5.50 | 3.98 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.01 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 285.00 | 1.02 | 4.95 | 2.99 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 0.81 | 3.95 | 2.38 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 295.00 | 0.41 | 4.20 | 2.31 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 0.08 | 3.80 | 1.94 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.08 | 3.75 | 1.92 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 0.37 | 4.25 | 2.31 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 1.33 | 4.85 | 3.09 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.11 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 1.83 | 5.95 | 3.89 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.00 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 2.93 | 6.95 | 4.94 | % | 0.03 | 0 | 0 | 0.61 | -0.17 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 5.05 | 8.15 | 6.60 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 6.15 | 9.25 | 7.70 | 9.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.24 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 205.00 | 7.65 | 10.40 | 9.03 | 10.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.28 | 0.01 | -0.20 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 10.10 | 11.95 | 11.03 | 12.22 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.61 | -0.32 | 0.01 | -0.21 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 215.00 | 11.40 | 14.25 | 12.83 | 15.68 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.60 | -0.36 | 0.01 | -0.22 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 14.05 | 16.25 | 15.15 | 16.39 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | -0.40 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 225.00 | 15.40 | 18.75 | 17.08 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.45 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 18.50 | 21.50 | 20.00 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.01 | -0.23 | 1/30/2026 3:59:58 PM EST | |||
| 235.00 | 20.95 | 24.70 | 22.83 | 21.90 | % | 0.10 | 2 | 0 | 0.59 | -0.53 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 240.00 | 24.45 | 27.70 | 26.08 | % | 0.11 | 0 | 0 | 0.59 | -0.57 | 0.01 | -0.23 | 1/30/2026 3:59:58 PM EST | |||
| 245.00 | 28.15 | 31.05 | 29.60 | % | 0.12 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.22 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 31.45 | 34.60 | 33.03 | 33.03 | -2.58 | -7.25% | 0.13 | 1 | 1 | 0.59 | -0.65 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 255.00 | 34.90 | 38.30 | 36.60 | 40.88 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.59 | -0.69 | 0.01 | -0.20 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 38.90 | 42.15 | 40.53 | % | 0.16 | 0 | 0 | 0.59 | -0.72 | 0.01 | -0.19 | 1/30/2026 3:59:58 PM EST | |||
| 265.00 | 42.80 | 46.15 | 44.48 | 42.75 | % | 0.17 | 2 | 0 | 0.59 | -0.76 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 270.00 | 47.10 | 50.30 | 48.70 | % | 0.18 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 275.00 | 51.10 | 54.50 | 52.80 | % | 0.19 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 55.55 | 58.90 | 57.23 | % | 0.20 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 285.00 | 59.75 | 63.40 | 61.58 | % | 0.22 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 64.30 | 67.90 | 66.10 | % | 0.23 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 295.00 | 69.25 | 72.55 | 70.90 | % | 0.24 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 73.90 | 77.20 | 75.55 | % | 0.25 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 305.00 | 78.60 | 81.95 | 80.28 | % | 0.26 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 83.15 | 87.20 | 85.18 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 315.00 | 88.00 | 91.75 | 89.88 | % | 0.29 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 92.85 | 96.90 | 94.88 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 325.00 | 97.75 | 101.85 | 99.80 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 102.65 | 106.75 | 104.70 | % | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 335.00 | 107.60 | 111.65 | 109.63 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 112.55 | 116.65 | 114.60 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 345.00 | 117.55 | 121.60 | 119.58 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST |