Options Chain for FIRST SOLAR INC COM (FSLR) - $234.36 as of 2/6/2026 12:50:49 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 | 78.80 | 81.85 | 80.33 | 79.27 | % | 0.57 | 1 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 145.00 | 74.05 | 77.10 | 75.58 | % | 0.52 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 150.00 | 69.35 | 72.45 | 70.90 | % | 0.47 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 155.00 | 64.55 | 67.80 | 66.18 | % | 0.43 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 160.00 | 60.00 | 63.30 | 61.65 | % | 0.39 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 165.00 | 55.55 | 58.90 | 57.23 | % | 0.35 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 170.00 | 51.30 | 54.65 | 52.98 | % | 0.31 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 175.00 | 47.10 | 50.40 | 48.75 | % | 0.28 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.12 | 2/6/2026 3:59:56 PM EST | |||
| 180.00 | 43.05 | 46.45 | 44.75 | % | 0.25 | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 185.00 | 39.20 | 42.70 | 40.95 | % | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.15 | 2/6/2026 3:59:56 PM EST | |||
| 190.00 | 35.50 | 39.00 | 37.25 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.17 | 2/6/2026 3:59:56 PM EST | |||
| 195.00 | 32.00 | 35.45 | 33.73 | % | 0.17 | 0 | 0 | 0.63 | 0.74 | 0.01 | -0.18 | 2/6/2026 3:59:56 PM EST | |||
| 200.00 | 28.70 | 31.90 | 30.30 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.19 | 2/6/2026 3:59:56 PM EST | |||
| 205.00 | 25.75 | 28.80 | 27.28 | % | 0.13 | 0 | 0 | 0.62 | 0.66 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 210.00 | 22.85 | 25.90 | 24.38 | % | 0.12 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 215.00 | 20.15 | 23.25 | 21.70 | 20.41 | % | 0.10 | 2 | 0 | 0.62 | 0.58 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 220.00 | 17.70 | 20.95 | 19.33 | 17.35 | % | 0.09 | 2 | 0 | 0.61 | 0.54 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 225.00 | 15.55 | 18.55 | 17.05 | 15.97 | % | 0.08 | 2 | 0 | 0.61 | 0.50 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 230.00 | 13.45 | 17.10 | 15.28 | 19.00 | -5.29 | -21.78% | 0.07 | 15 | 5 | 0.62 | 0.46 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 235.00 | 11.50 | 14.75 | 13.13 | % | 0.06 | 0 | 0 | 0.60 | 0.42 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 240.00 | 9.75 | 12.85 | 11.30 | 12.00 | % | 0.05 | 1 | 0 | 0.60 | 0.38 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 245.00 | 8.15 | 11.40 | 9.78 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.18 | 2/6/2026 3:59:56 PM EST | |||
| 250.00 | 7.00 | 10.10 | 8.55 | % | 0.03 | 0 | 0 | 0.59 | 0.31 | 0.01 | -0.17 | 2/6/2026 3:59:56 PM EST | |||
| 255.00 | 5.50 | 9.35 | 7.43 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.01 | -0.16 | 2/6/2026 3:59:56 PM EST | |||
| 260.00 | 4.50 | 7.95 | 6.23 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.01 | -0.15 | 2/6/2026 3:59:56 PM EST | |||
| 265.00 | 3.50 | 7.25 | 5.38 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.01 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 270.00 | 3.00 | 6.35 | 4.68 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.01 | -0.13 | 2/6/2026 3:59:56 PM EST | |||
| 275.00 | 2.00 | 5.70 | 3.85 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.01 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 280.00 | 1.52 | 5.25 | 3.39 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.00 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 285.00 | 1.00 | 4.75 | 2.88 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.00 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 290.00 | 0.64 | 4.35 | 2.50 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 295.00 | 0.20 | 4.05 | 2.13 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 300.00 | 0.05 | 3.65 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 305.00 | 0.17 | 3.45 | 1.81 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 315.00 | 0.08 | 3.00 | 1.54 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:56 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 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 160.00 | 0.13 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 165.00 | 0.69 | 4.45 | 2.57 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.00 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 170.00 | 1.49 | 5.15 | 3.32 | % | 0.02 | 0 | 0 | 0.64 | -0.11 | 0.00 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 175.00 | 2.16 | 5.95 | 4.06 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.00 | -0.12 | 2/6/2026 3:59:56 PM EST | |||
| 180.00 | 3.00 | 6.90 | 4.95 | % | 0.03 | 0 | 0 | 0.63 | -0.17 | 0.00 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 185.00 | 4.20 | 8.00 | 6.10 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.01 | -0.15 | 2/6/2026 3:59:56 PM EST | |||
| 190.00 | 5.60 | 9.30 | 7.45 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.01 | -0.17 | 2/6/2026 3:59:56 PM EST | |||
| 195.00 | 7.15 | 10.80 | 8.98 | % | 0.05 | 0 | 0 | 0.62 | -0.26 | 0.01 | -0.18 | 2/6/2026 3:59:56 PM EST | |||
| 200.00 | 9.05 | 12.40 | 10.73 | % | 0.05 | 0 | 0 | 0.62 | -0.30 | 0.01 | -0.19 | 2/6/2026 3:59:56 PM EST | |||
| 205.00 | 11.00 | 14.30 | 12.65 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 210.00 | 13.10 | 16.40 | 14.75 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 215.00 | 15.55 | 18.70 | 17.13 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 220.00 | 17.85 | 21.25 | 19.55 | 18.33 | % | 0.09 | 1 | 0 | 0.60 | -0.46 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 225.00 | 20.75 | 24.05 | 22.40 | 21.29 | % | 0.10 | 3 | 0 | 0.60 | -0.50 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 230.00 | 23.95 | 26.95 | 25.45 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.20 | 2/6/2026 3:59:56 PM EST | |||
| 235.00 | 26.90 | 30.05 | 28.48 | 20.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.58 | 0.01 | -0.20 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 240.00 | 30.30 | 33.25 | 31.78 | 31.87 | % | 0.13 | 1 | 0 | 0.59 | -0.62 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 245.00 | 33.90 | 36.65 | 35.28 | % | 0.14 | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.18 | 2/6/2026 3:59:56 PM EST | |||
| 250.00 | 37.45 | 40.00 | 38.73 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.17 | 2/6/2026 3:59:56 PM EST | |||
| 255.00 | 41.00 | 44.20 | 42.60 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.16 | 2/6/2026 3:59:56 PM EST | |||
| 260.00 | 45.00 | 48.10 | 46.55 | % | 0.18 | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.15 | 2/6/2026 3:59:56 PM EST | |||
| 265.00 | 48.65 | 52.55 | 50.60 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 270.00 | 53.50 | 56.70 | 55.10 | % | 0.20 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.13 | 2/6/2026 3:59:56 PM EST | |||
| 275.00 | 57.50 | 61.05 | 59.28 | % | 0.22 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 280.00 | 62.00 | 65.50 | 63.75 | % | 0.23 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.10 | 2/6/2026 3:59:56 PM EST | |||
| 285.00 | 66.50 | 70.05 | 68.28 | % | 0.24 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 290.00 | 71.00 | 74.65 | 72.83 | % | 0.25 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.08 | 2/6/2026 3:59:56 PM EST | |||
| 295.00 | 76.00 | 79.35 | 77.68 | % | 0.26 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 300.00 | 80.50 | 84.10 | 82.30 | % | 0.27 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 2/6/2026 3:59:56 PM EST | |||
| 305.00 | 85.50 | 88.90 | 87.20 | % | 0.29 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 310.00 | 90.00 | 93.70 | 91.85 | % | 0.30 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 2/6/2026 3:59:56 PM EST | |||
| 315.00 | 95.00 | 98.60 | 96.80 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 320.00 | 100.00 | 103.50 | 101.75 | % | 0.32 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 2/6/2026 3:59:56 PM EST | |||
| 325.00 | 104.70 | 108.40 | 106.55 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 330.00 | 109.65 | 113.35 | 111.50 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 2/6/2026 3:59:56 PM EST | |||
| 335.00 | 114.55 | 118.30 | 116.43 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 340.00 | 119.50 | 123.25 | 121.38 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 345.00 | 124.50 | 128.25 | 126.38 | % | 0.37 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST |