Options Chain for FIRST SOLAR INC COM (FSLR) - $166.23 as of 2/4/2025 9:20:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.05 | 88.20 | 105.42 | 0.00 | 0.00% | 0 | 202 | 1.38 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 81.00 | 83.15 | 89.65 | 0.00 | 0.00% | 0 | 209 | 1.27 | 1.00 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 90.00 | 75.70 | 78.70 | 95.96 | 0.00 | 0.00% | 0 | 98 | 1.26 | 1.00 | 0.00 | -0.02 | 1/2/2025 | 2/4/2025 3:59:47 PM EST |
| 95.00 | 70.80 | 73.30 | 102.33 | 0.00 | 0.00% | 0 | 93 | 1.13 | 0.99 | 0.00 | -0.03 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 100.00 | 66.15 | 68.45 | 66.45 | 0.00 | 0.00% | 0 | 61 | 1.07 | 0.99 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 105.00 | 60.70 | 63.55 | 61.53 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.98 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 55.85 | 58.85 | 96.00 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.96 | 0.00 | -0.05 | 12/3/2024 | 2/4/2025 3:59:47 PM EST |
| 115.00 | 51.15 | 53.95 | 64.50 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.95 | 0.00 | -0.06 | 12/30/2024 | 2/4/2025 3:59:47 PM EST |
| 120.00 | 47.05 | 49.05 | 59.70 | 0.00 | 0.00% | 0 | 40 | 0.57 | 0.93 | 0.00 | -0.07 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 125.00 | 42.10 | 44.30 | 62.82 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.91 | 0.00 | -0.08 | 12/23/2024 | 2/4/2025 3:59:47 PM EST |
| 130.00 | 37.70 | 39.70 | 52.60 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.89 | 0.00 | -0.09 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 135.00 | 33.35 | 34.80 | 35.24 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.86 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 140.00 | 29.15 | 31.40 | 31.35 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.83 | 0.01 | -0.12 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 145.00 | 24.95 | 27.40 | 28.05 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.79 | 0.01 | -0.13 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 150.00 | 22.45 | 24.10 | 23.00 | -2.40 | -9.45% | 2 | 173 | 0.56 | 0.74 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 155.00 | 18.90 | 20.85 | 21.80 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.69 | 0.01 | -0.15 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 160.00 | 16.50 | 16.90 | 16.60 | -2.00 | -10.76% | 32 | 222 | 0.56 | 0.63 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 165.00 | 13.90 | 14.30 | 14.10 | -0.30 | -2.09% | 24 | 442 | 0.56 | 0.57 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 170.00 | 10.70 | 11.95 | 12.06 | +0.11 | +0.93% | 34 | 321 | 0.56 | 0.51 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 175.00 | 9.20 | 9.90 | 9.80 | -0.15 | -1.51% | 25 | 186 | 0.56 | 0.45 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 180.00 | 7.60 | 8.15 | 8.20 | -0.85 | -9.40% | 15 | 314 | 0.55 | 0.39 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 185.00 | 6.25 | 7.55 | 6.55 | -0.55 | -7.75% | 44 | 559 | 0.55 | 0.34 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 190.00 | 4.95 | 5.45 | 5.30 | -0.91 | -14.66% | 17 | 630 | 0.56 | 0.29 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 195.00 | 4.20 | 4.40 | 4.40 | -0.63 | -12.53% | 10 | 1,083 | 0.55 | 0.25 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 200.00 | 3.35 | 3.50 | 3.41 | -0.39 | -10.27% | 67 | 633 | 0.56 | 0.21 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 2.21 | 2.28 | 2.21 | -0.43 | -16.29% | 40 | 1,136 | 0.56 | 0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 220.00 | 1.30 | 1.51 | 1.34 | -0.46 | -25.56% | 19 | 3,605 | 0.56 | 0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 0.90 | 1.52 | 0.94 | -0.22 | -18.97% | 12 | 746 | 0.59 | 0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 0.32 | 1.00 | 0.68 | -0.11 | -13.93% | 4 | 741 | 0.58 | 0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 0.33 | 0.65 | 0.50 | -0.08 | -13.80% | 8 | 4,987 | 0.60 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 0.15 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 1,389 | 0.58 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 0.11 | 0.87 | 0.25 | +0.01 | +4.17% | 1 | 1,398 | 0.67 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 0.08 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 1,105 | 0.69 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 0.06 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 525 | 0.72 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 0.10 | 0.21 | 0.15 | -0.02 | -11.77% | 8 | 1,928 | 0.70 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 391 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 1,232 | 1.06 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.52 | 0.11 | -0.06 | -35.30% | 1 | 456 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 983 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 670 | 1.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 1.87 | 0.08 | 0.00 | 0.00% | 0 | 1,479 | 1.34 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 185 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 566 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 1.29 | 0.58 | 0.00 | 0.00% | 0 | 48 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 0.85 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.02 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 90 | 0.97 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 61 | 1.11 | 0.00 | 0.00 | -0.02 | 7/15/2024 | 2/4/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | -0.02 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 95.00 | 0.09 | 0.41 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.01 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 100.00 | 0.13 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 84 | 0.78 | -0.01 | 0.00 | -0.03 | 12/20/2024 | 2/4/2025 3:59:47 PM EST |
| 105.00 | 0.16 | 1.33 | 0.43 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.02 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 0.01 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.04 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 115.00 | 0.28 | 1.11 | 1.02 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.05 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 120.00 | 0.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 171 | 0.62 | -0.07 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 125.00 | 0.80 | 1.52 | 1.52 | 0.00 | 0.00% | 0 | 610 | 0.60 | -0.09 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 130.00 | 1.53 | 1.87 | 1.70 | +0.06 | +3.66% | 8 | 195 | 0.60 | -0.11 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 135.00 | 2.13 | 2.51 | 1.99 | -0.15 | -7.01% | 4 | 1,270 | 0.58 | -0.14 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 140.00 | 3.05 | 3.25 | 3.06 | +0.14 | +4.80% | 1 | 1,279 | 0.57 | -0.17 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 145.00 | 4.25 | 4.35 | 4.30 | +0.05 | +1.18% | 50 | 543 | 0.57 | -0.21 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 150.00 | 5.60 | 5.85 | 5.70 | 0.00 | 0.00% | 155 | 3,413 | 0.56 | -0.26 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 155.00 | 6.45 | 7.60 | 7.20 | -0.22 | -2.97% | 28 | 583 | 0.56 | -0.31 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 160.00 | 8.95 | 9.60 | 9.49 | +0.64 | +7.24% | 541 | 2,926 | 0.56 | -0.37 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 165.00 | 11.55 | 12.20 | 11.55 | +0.45 | +4.06% | 39 | 752 | 0.56 | -0.43 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 170.00 | 14.30 | 14.85 | 14.39 | +0.19 | +1.34% | 19 | 1,519 | 0.57 | -0.49 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 175.00 | 17.25 | 18.00 | 16.75 | -1.10 | -6.17% | 10 | 2,199 | 0.57 | -0.55 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 180.00 | 20.45 | 20.95 | 20.69 | +1.14 | +5.84% | 15 | 791 | 0.55 | -0.61 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 185.00 | 23.50 | 25.80 | 24.13 | +1.33 | +5.84% | 3 | 1,139 | 0.57 | -0.66 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 190.00 | 27.10 | 28.45 | 27.24 | -1.17 | -4.12% | 4 | 1,827 | 0.54 | -0.71 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 195.00 | 31.45 | 33.95 | 31.25 | -5.13 | -14.11% | 1 | 858 | 0.54 | -0.75 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 200.00 | 35.85 | 37.30 | 35.75 | 0.00 | 0.00% | 0 | 2,021 | 0.58 | -0.79 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 44.30 | 46.95 | 42.80 | 0.00 | 0.00% | 0 | 894 | 0.59 | -0.86 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 220.00 | 53.65 | 54.80 | 60.44 | 0.00 | 0.00% | 0 | 184 | 0.61 | -0.90 | 0.01 | -0.07 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 62.35 | 65.75 | 61.23 | 0.00 | 0.00% | 0 | 263 | 0.76 | -0.94 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 72.80 | 74.90 | 72.63 | 0.00 | 0.00% | 0 | 570 | 0.75 | -0.95 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 82.50 | 85.10 | 81.87 | 0.00 | 0.00% | 0 | 246 | 0.88 | -0.97 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 92.45 | 94.95 | 94.47 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 102.65 | 105.50 | 110.53 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 112.55 | 115.00 | 94.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 122.00 | 125.50 | 85.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 132.25 | 135.50 | 91.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 11/4/2024 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 142.00 | 145.50 | 118.27 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:47 PM EST |
| 320.00 | 152.50 | 155.00 | 128.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 162.05 | 165.50 | 119.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 172.65 | 175.50 | 127.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 182.00 | 185.15 | 159.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 192.55 | 194.95 | 146.35 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 202.50 | 205.20 | 158.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 212.50 | 215.20 | 134.35 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 222.50 | 225.00 | 173.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 232.50 | 235.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 410.00 | 242.50 | 245.00 | 191.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 252.50 | 255.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 430.00 | 262.55 | 264.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 440.00 | 272.50 | 275.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 450.00 | 282.50 | 285.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |