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 | 63.80 | 67.55 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 59.15 | 62.50 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 53.80 | 58.50 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 48.65 | 53.50 | 63.25 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.98 | 0.00 | -0.06 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 43.50 | 48.45 | % | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 38.80 | 43.50 | % | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 34.25 | 37.95 | 47.65 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.93 | 0.00 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 29.85 | 33.20 | % | 0 | 0 | 1.11 | 0.90 | 0.01 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 25.65 | 28.15 | % | 0 | 0 | 1.07 | 0.86 | 0.01 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 21.85 | 23.00 | % | 0 | 0 | 0.74 | 0.83 | 0.01 | -0.24 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 18.10 | 18.80 | 19.90 | -5.10 | -20.40% | 5 | 18 | 0.72 | 0.78 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 14.50 | 15.70 | 14.90 | -6.65 | -30.86% | 3 | 7 | 0.75 | 0.72 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 149.00 | 11.70 | 13.20 | 11.42 | -5.88 | -33.99% | 2 | 13 | 0.74 | 0.65 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 11.45 | 12.60 | 12.15 | -6.40 | -34.51% | 27 | 18 | 0.75 | 0.63 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 152.50 | 9.40 | 11.25 | 9.55 | -3.70 | -27.93% | 23 | 2 | 0.71 | 0.59 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 8.10 | 9.30 | 9.50 | -4.10 | -30.15% | 26 | 48 | 0.69 | 0.54 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 157.50 | 6.90 | 8.45 | 8.15 | -2.05 | -20.10% | 56 | 4 | 0.70 | 0.49 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 6.70 | 7.15 | 6.65 | -4.45 | -40.09% | 443 | 239 | 0.73 | 0.44 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 162.50 | 5.70 | 6.00 | 5.70 | -4.30 | -43.00% | 26 | 13 | 0.71 | 0.40 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 4.85 | 5.85 | 5.20 | -3.35 | -39.19% | 196 | 110 | 0.74 | 0.36 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 167.50 | 4.05 | 5.15 | 3.70 | -2.00 | -35.09% | 5 | 8 | 0.75 | 0.32 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 3.50 | 3.85 | 4.30 | -2.19 | -33.75% | 2,222 | 507 | 0.72 | 0.28 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 172.50 | 2.69 | 4.75 | 2.91 | -2.14 | -42.38% | 35 | 18 | 0.71 | 0.25 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 2.38 | 2.83 | 2.46 | -2.29 | -48.22% | 99 | 488 | 0.70 | 0.22 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 177.50 | 1.82 | 2.66 | 1.82 | -2.03 | -52.73% | 6 | 20 | 0.72 | 0.20 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 1.60 | 2.13 | 1.86 | -1.39 | -42.77% | 193 | 136 | 0.72 | 0.17 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 182.50 | 1.01 | 2.06 | 1.60 | -1.12 | -41.18% | 5 | 3 | 0.70 | 0.15 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 1.04 | 1.87 | 1.19 | -1.01 | -45.91% | 54 | 148 | 0.73 | 0.13 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 187.50 | 0.75 | 1.89 | 1.18 | % | 3 | 0 | 0.75 | 0.11 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 190.00 | 0.73 | 2.37 | 0.90 | -0.70 | -43.75% | 334 | 229 | 0.83 | 0.10 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 0.54 | 0.77 | 0.71 | -0.35 | -33.02% | 17 | 44 | 0.72 | 0.07 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 0.23 | 1.00 | 0.44 | -0.47 | -51.65% | 36 | 107 | 0.78 | 0.05 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 0.06 | 2.24 | 0.30 | -0.27 | -47.37% | 1 | 7 | 0.90 | 0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 1.09 | 0.24 | 0.00 | 0.00% | 0 | 206 | 0.81 | 0.03 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.33 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.02 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.26 | % | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.22 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.18 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.17 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.16 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.14 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.14 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 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 | 0.84 | 0.13 | % | 20 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 1.54 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.16 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.93 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.02 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.99 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.03 | 0.00 | -0.08 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.05 | 0.00 | -0.12 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.03 | 2.37 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.07 | 0.00 | -0.16 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.52 | 1.83 | 0.59 | +0.13 | +28.27% | 14 | 26 | 0.85 | -0.10 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.91 | 1.48 | 0.90 | +0.40 | +80.00% | 7 | 222 | 0.73 | -0.14 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 1.14 | 2.07 | 1.90 | +0.83 | +77.57% | 11 | 108 | 0.71 | -0.17 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 2.63 | 2.95 | 2.80 | +1.55 | +124.00% | 33 | 58 | 0.73 | -0.22 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 3.50 | 4.40 | 4.34 | +2.14 | +97.28% | 10 | 194 | 0.69 | -0.28 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 149.00 | 5.25 | 6.70 | 5.90 | +2.71 | +84.96% | 5 | 26 | 0.76 | -0.35 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 5.15 | 6.25 | 6.08 | +2.38 | +64.33% | 43 | 59 | 0.69 | -0.37 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 152.50 | 6.65 | 8.00 | 7.18 | +2.73 | +61.35% | 16 | 19 | 0.73 | -0.41 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 8.15 | 9.20 | 8.17 | +2.47 | +43.34% | 23 | 65 | 0.74 | -0.46 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 157.50 | 9.40 | 9.90 | 10.25 | +3.45 | +50.74% | 18 | 6 | 0.72 | -0.51 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 10.75 | 12.00 | 11.75 | +4.20 | +55.63% | 63 | 131 | 0.73 | -0.56 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 162.50 | 12.20 | 14.75 | 12.50 | +4.50 | +56.25% | 9 | 9 | 0.73 | -0.60 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 13.70 | 15.05 | 15.22 | +4.87 | +47.06% | 3 | 94 | 0.71 | -0.64 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 167.50 | 15.75 | 16.50 | 11.80 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.68 | 0.02 | -0.28 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 17.35 | 20.25 | 17.75 | +5.70 | +47.31% | 14 | 39 | 0.72 | -0.72 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 172.50 | 18.60 | 20.35 | 15.35 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.75 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 21.15 | 22.75 | 22.22 | +7.02 | +46.19% | 23 | 33 | 0.70 | -0.78 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 177.50 | 22.75 | 24.65 | 17.07 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.80 | 0.01 | -0.22 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 24.60 | 27.60 | 16.65 | 0.00 | 0.00% | 0 | 36 | 0.68 | -0.83 | 0.01 | -0.21 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 182.50 | 28.05 | 29.30 | % | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 30.15 | 31.60 | 23.00 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.87 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 187.50 | 32.40 | 34.15 | % | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 33.50 | 37.20 | 28.01 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.90 | 0.01 | -0.14 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 38.95 | 41.20 | 30.73 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.93 | 0.01 | -0.12 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 43.10 | 46.75 | 38.57 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 47.95 | 51.70 | 48.15 | +7.22 | +17.64% | 1 | 1 | 1.17 | -0.96 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 52.90 | 56.50 | 54.61 | % | 1 | 0 | 1.23 | -0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 215.00 | 58.15 | 61.55 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 62.40 | 67.00 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 67.25 | 72.00 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 72.25 | 77.00 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 77.55 | 82.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 82.30 | 87.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 87.15 | 92.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 92.35 | 97.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 255.00 | 97.65 | 102.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 103.25 | 107.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |