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 | 84.70 | 88.25 | 86.48 | % | 0.62 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 79.80 | 83.35 | 81.58 | % | 0.56 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 74.95 | 78.50 | 76.73 | % | 0.51 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 70.15 | 73.70 | 71.93 | % | 0.46 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 64.90 | 68.95 | 66.93 | 81.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.06 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 60.65 | 64.25 | 62.45 | % | 0.38 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 56.05 | 59.35 | 57.70 | 80.38 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.66 | 0.94 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 51.45 | 54.60 | 53.03 | 68.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.10 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 47.15 | 50.30 | 48.73 | 70.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.65 | 0.90 | 0.00 | -0.12 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 42.90 | 45.95 | 44.43 | % | 0.24 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 38.80 | 41.15 | 39.98 | % | 0.21 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 34.65 | 37.25 | 35.95 | % | 0.18 | 0 | 0 | 0.61 | 0.81 | 0.01 | -0.18 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 30.90 | 34.55 | 32.73 | 34.20 | % | 0.16 | 1 | 0 | 0.63 | 0.77 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 205.00 | 27.85 | 30.15 | 29.00 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.73 | 0.01 | -0.22 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 24.35 | 26.95 | 25.65 | % | 0.12 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.23 | 1/30/2026 3:59:58 PM EST | |||
| 215.00 | 21.40 | 23.95 | 22.68 | 26.00 | +6.98 | +36.70% | 0.11 | 1 | 1 | 0.61 | 0.64 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 18.45 | 21.25 | 19.85 | 21.00 | +3.30 | +18.65% | 0.09 | 1 | 1 | 0.60 | 0.60 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 225.00 | 15.85 | 19.10 | 17.48 | 19.08 | +4.73 | +32.97% | 0.08 | 4 | 13 | 0.61 | 0.55 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 13.85 | 16.60 | 15.23 | 16.66 | +5.16 | +44.87% | 0.07 | 11 | 1 | 0.60 | 0.50 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 235.00 | 12.15 | 14.40 | 13.28 | 15.09 | +4.49 | +42.36% | 0.06 | 7 | 1 | 0.61 | 0.46 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 10.00 | 12.90 | 11.45 | 14.30 | -6.20 | -30.25% | 0.05 | 1 | 16 | 0.61 | 0.42 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 245.00 | 8.10 | 11.55 | 9.83 | 10.12 | % | 0.04 | 2 | 0 | 0.60 | 0.37 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 250.00 | 7.55 | 10.20 | 8.88 | 8.81 | +1.03 | +13.24% | 0.04 | 2 | 9 | 0.62 | 0.33 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 255.00 | 6.05 | 7.90 | 6.98 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.30 | 0.01 | -0.22 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 4.65 | 7.45 | 6.05 | 6.02 | +1.02 | +20.40% | 0.02 | 2 | 8 | 0.60 | 0.26 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 265.00 | 4.10 | 6.25 | 5.18 | 5.33 | -6.35 | -54.37% | 0.02 | 1 | 0 | 0.60 | 0.23 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 2.21 | 5.90 | 4.06 | 4.75 | -0.03 | -0.63% | 0.02 | 3 | 2 | 0.58 | 0.20 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 275.00 | 2.94 | 4.30 | 3.62 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.17 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 2.17 | 4.40 | 3.29 | 3.01 | % | 0.01 | 1 | 0 | 0.62 | 0.15 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 285.00 | 1.87 | 3.30 | 2.59 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.00 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 1.30 | 3.60 | 2.45 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.11 | 0.00 | -0.11 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 295.00 | 0.52 | 2.50 | 1.51 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.09 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 0.40 | 2.47 | 1.44 | 2.00 | -2.15 | -51.81% | 0.00 | 1 | 5 | 0.58 | 0.07 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 305.00 | 0.59 | 1.79 | 1.19 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.06 | 0.00 | -0.07 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.92 | 1.46 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.04 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 355.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 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 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.24 | 3.35 | 1.80 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.06 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 0.54 | 3.60 | 2.07 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.08 | 0.00 | -0.10 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 1.89 | 3.35 | 2.62 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.10 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 2.45 | 3.65 | 3.05 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.62 | -0.13 | 0.00 | -0.14 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 2.81 | 5.30 | 4.06 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.62 | -0.16 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 3.90 | 6.65 | 5.28 | 4.52 | % | 0.03 | 2 | 0 | 0.62 | -0.19 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 200.00 | 5.20 | 8.20 | 6.70 | 6.00 | -3.00 | -33.34% | 0.03 | 1 | 7 | 0.63 | -0.23 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 205.00 | 7.40 | 8.70 | 8.05 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.62 | -0.27 | 0.01 | -0.22 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 8.25 | 11.10 | 9.68 | 9.80 | -1.14 | -10.42% | 0.05 | 52 | 9 | 0.61 | -0.31 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 215.00 | 9.60 | 13.55 | 11.58 | 11.00 | -5.00 | -31.25% | 0.05 | 3 | 4 | 0.61 | -0.36 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 12.15 | 15.65 | 13.90 | 14.05 | -3.27 | -18.88% | 0.06 | 20 | 15 | 0.61 | -0.40 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 225.00 | 14.65 | 18.10 | 16.38 | 15.38 | -3.04 | -16.51% | 0.07 | 3 | 2 | 0.61 | -0.45 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 17.25 | 20.70 | 18.98 | 17.75 | +8.25 | +86.85% | 0.08 | 2 | 1 | 0.61 | -0.50 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 235.00 | 21.05 | 23.25 | 22.15 | 25.96 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.62 | -0.54 | 0.01 | -0.25 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 23.65 | 26.45 | 25.05 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | -0.58 | 0.01 | -0.25 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 245.00 | 27.60 | 30.15 | 28.88 | 30.39 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.62 | -0.63 | 0.01 | -0.24 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 30.55 | 33.60 | 32.08 | 30.40 | -3.10 | -9.26% | 0.13 | 2 | 8 | 0.61 | -0.67 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 255.00 | 34.30 | 37.35 | 35.83 | 33.95 | -4.17 | -10.94% | 0.14 | 4 | 2 | 0.61 | -0.70 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 37.90 | 41.35 | 39.63 | 26.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.74 | 0.01 | -0.20 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 265.00 | 41.90 | 45.35 | 43.63 | % | 0.16 | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.19 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 46.90 | 49.55 | 48.23 | 33.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -0.80 | 0.01 | -0.17 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 275.00 | 51.25 | 53.85 | 52.55 | % | 0.19 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 54.75 | 58.30 | 56.53 | 56.00 | % | 0.20 | 1 | 0 | 0.57 | -0.85 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 285.00 | 59.65 | 62.85 | 61.25 | % | 0.21 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 64.15 | 67.40 | 65.78 | % | 0.23 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 295.00 | 69.65 | 72.15 | 70.90 | % | 0.24 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 74.35 | 76.80 | 75.58 | % | 0.25 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 305.00 | 79.10 | 81.55 | 80.33 | % | 0.26 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 82.90 | 86.90 | 84.90 | % | 0.27 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 315.00 | 87.75 | 91.55 | 89.65 | % | 0.28 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 92.85 | 96.35 | 94.60 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 325.00 | 97.75 | 101.60 | 99.68 | % | 0.31 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 102.70 | 106.50 | 104.60 | % | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 335.00 | 107.55 | 111.50 | 109.53 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 112.55 | 116.50 | 114.53 | % | 0.34 | 0 | 0 | 0.92 | -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 | 0.95 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 122.55 | 126.20 | 124.38 | % | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 355.00 | 127.55 | 131.50 | 129.53 | 108.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 132.55 | 136.55 | 134.55 | % | 0.37 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 365.00 | 137.55 | 141.55 | 139.55 | % | 0.38 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST |