Options Chain for FIRST SOLAR INC COM (FSLR) - $155.44 as of 2/21/2025 8:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 64.65 | 67.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 59.70 | 62.50 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 54.10 | 58.40 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 49.25 | 53.50 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 44.95 | 48.05 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 40.60 | 43.15 | % | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 35.90 | 38.65 | 35.70 | % | 2 | 0 | 0.88 | 0.92 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 125.00 | 32.35 | 33.55 | % | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 28.05 | 29.30 | % | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 24.30 | 25.45 | 35.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.80 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 20.95 | 21.60 | % | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 17.70 | 18.75 | % | 0 | 0 | 0.65 | 0.68 | 0.01 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 14.65 | 16.00 | 14.63 | % | 1 | 0 | 0.65 | 0.62 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 155.00 | 12.10 | 12.80 | 12.75 | -8.75 | -40.70% | 28 | 0 | 0.63 | 0.55 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 9.75 | 10.40 | 9.42 | -4.68 | -33.20% | 27 | 9 | 0.62 | 0.48 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 8.00 | 8.45 | 7.52 | -2.83 | -27.35% | 17 | 20 | 0.62 | 0.41 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 6.40 | 6.90 | 6.05 | -2.45 | -28.83% | 3 | 5 | 0.62 | 0.35 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 5.20 | 5.60 | 5.00 | -3.09 | -38.20% | 2 | 37 | 0.62 | 0.29 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 3.95 | 4.50 | 3.68 | -1.87 | -33.70% | 35 | 21 | 0.62 | 0.24 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 1.90 | 3.70 | 2.95 | -1.63 | -35.59% | 3 | 22 | 0.58 | 0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 1.89 | 2.94 | 5.90 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.16 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 1.31 | 4.15 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.13 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 1.03 | 2.04 | 1.38 | -1.12 | -44.80% | 1 | 35 | 0.60 | 0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 0.94 | 1.63 | 2.07 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.09 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.23 | 3.15 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.07 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 0.25 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.05 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.34 | 1.68 | 0.67 | -0.37 | -35.58% | 10 | 2 | 0.83 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 225.00 | 0.11 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.54 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.48 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.44 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.39 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.35 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.81 | 0.24 | % | 10 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 1.67 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.31 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.02 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.11 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.03 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.61 | 0.99 | 0.75 | +0.11 | +17.19% | 1 | 1 | 0.64 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.61 | 1.50 | % | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 1.40 | 2.89 | 1.56 | +0.16 | +11.43% | 5 | 1 | 0.67 | -0.11 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.92 | 3.00 | 2.15 | +0.35 | +19.45% | 4 | 10 | 0.56 | -0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 2.89 | 4.05 | 2.09 | +0.03 | +1.46% | 5 | 5 | 0.60 | -0.20 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 5.00 | 5.30 | 5.12 | +2.17 | +73.56% | 6 | 25 | 0.63 | -0.25 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 6.60 | 7.25 | 5.22 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.32 | 0.01 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 8.55 | 9.30 | 8.50 | +1.78 | +26.49% | 55 | 9 | 0.62 | -0.38 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 11.05 | 11.80 | 11.41 | +2.66 | +30.40% | 28 | 15 | 0.62 | -0.45 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 13.70 | 14.50 | 13.42 | +2.07 | +18.24% | 1 | 11 | 0.62 | -0.52 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 16.85 | 17.65 | 13.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.59 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 19.00 | 21.15 | 18.70 | +3.50 | +23.03% | 4 | 3 | 0.58 | -0.65 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 23.90 | 24.90 | % | 0 | 0 | 0.62 | -0.71 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 27.05 | 28.85 | 28.33 | +8.67 | +44.10% | 8 | 7 | 0.60 | -0.76 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 31.65 | 33.30 | % | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 35.75 | 37.75 | 31.75 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.84 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 40.25 | 42.15 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 45.00 | 46.80 | 39.57 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.89 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 48.90 | 51.80 | % | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 53.70 | 57.30 | 49.88 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.93 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 58.50 | 61.75 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 63.45 | 66.70 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 68.50 | 71.55 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 73.25 | 76.90 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 77.55 | 81.80 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 82.55 | 86.80 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 87.50 | 91.75 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 92.50 | 96.75 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |