Options Chain for FIRST SOLAR INC COM (FSLR) - $193.19 as of 3/25/2026 9:16:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 62.90 | 65.75 | 64.33 | % | 0.49 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 135.00 | 57.90 | 60.80 | 59.35 | % | 0.44 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 140.00 | 52.55 | 55.35 | 53.95 | % | 0.39 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 145.00 | 47.65 | 50.95 | 49.30 | % | 0.34 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.06 | 3/25/2026 3:59:57 PM EST | |||
| 150.00 | 42.70 | 46.05 | 44.38 | % | 0.30 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.07 | 3/25/2026 3:59:57 PM EST | |||
| 155.00 | 38.20 | 41.20 | 39.70 | % | 0.26 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.11 | 3/25/2026 3:59:57 PM EST | |||
| 160.00 | 33.30 | 36.45 | 34.88 | % | 0.22 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.11 | 3/25/2026 3:59:57 PM EST | |||
| 165.00 | 28.85 | 31.75 | 30.30 | % | 0.18 | 0 | 1 | 0.81 | 0.90 | 0.01 | -0.17 | 3/25/2026 3:59:57 PM EST | |||
| 170.00 | 25.10 | 27.50 | 26.30 | 22.32 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | 0.87 | 0.01 | -0.19 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 175.00 | 19.95 | 23.20 | 21.58 | % | 0.12 | 0 | 1 | 0.56 | 0.83 | 0.01 | -0.21 | 3/25/2026 3:59:57 PM EST | |||
| 177.50 | 18.30 | 20.40 | 19.35 | % | 0.11 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.22 | 3/25/2026 3:59:57 PM EST | |||
| 180.00 | 16.00 | 19.10 | 17.55 | % | 0.10 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.23 | 3/25/2026 3:59:57 PM EST | |||
| 182.50 | 14.65 | 16.05 | 15.35 | % | 0.08 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.25 | 3/25/2026 3:59:57 PM EST | |||
| 185.00 | 12.65 | 14.40 | 13.53 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.51 | 0.69 | 0.02 | -0.26 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 187.50 | 11.25 | 12.90 | 12.08 | % | 0.06 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.27 | 3/25/2026 3:59:57 PM EST | |||
| 190.00 | 10.40 | 10.85 | 10.63 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.52 | 0.60 | 0.02 | -0.27 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 192.50 | 8.80 | 9.70 | 9.25 | 10.25 | +2.10 | +25.77% | 0.05 | 1 | 8 | 0.52 | 0.55 | 0.02 | -0.28 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 195.00 | 7.45 | 8.70 | 8.08 | 8.30 | +1.60 | +23.89% | 0.04 | 33 | 66 | 0.52 | 0.51 | 0.02 | -0.28 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 197.50 | 6.45 | 7.80 | 7.13 | 8.10 | % | 0.04 | 5 | 0 | 0.53 | 0.46 | 0.02 | -0.28 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 200.00 | 5.40 | 6.15 | 5.78 | 7.00 | +1.75 | +33.34% | 0.03 | 12 | 68 | 0.51 | 0.41 | 0.02 | -0.27 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 202.50 | 4.50 | 5.15 | 4.83 | 5.67 | +0.33 | +6.18% | 0.02 | 35 | 40 | 0.50 | 0.37 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 205.00 | 3.75 | 4.40 | 4.08 | 4.10 | -0.39 | -8.69% | 0.02 | 16 | 47 | 0.50 | 0.33 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 207.50 | 3.05 | 3.65 | 3.35 | 4.00 | +1.04 | +35.14% | 0.02 | 32 | 1 | 0.50 | 0.28 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 210.00 | 2.61 | 3.10 | 2.86 | 3.09 | +0.09 | +3.00% | 0.01 | 30 | 98 | 0.51 | 0.24 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 212.50 | 1.96 | 2.36 | 2.16 | 2.57 | +0.18 | +7.54% | 0.01 | 1 | 3 | 0.49 | 0.21 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 215.00 | 1.35 | 2.16 | 1.76 | 1.89 | +0.24 | +14.55% | 0.01 | 2 | 45 | 0.49 | 0.17 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 217.50 | 1.04 | 1.99 | 1.52 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.01 | -0.15 | 3/25/2026 3:59:57 PM EST | |||
| 220.00 | 0.71 | 1.30 | 1.01 | 1.47 | +0.41 | +38.68% | 0.00 | 5 | 146 | 0.47 | 0.12 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 225.00 | 0.52 | 0.79 | 0.66 | 0.76 | -0.08 | -9.53% | 0.00 | 2 | 93 | 0.48 | 0.08 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 230.00 | 0.08 | 1.21 | 0.65 | 0.70 | +0.19 | +37.26% | 0.00 | 100 | 8 | 0.49 | 0.05 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 19 | 0.55 | 0.03 | 0.00 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 0.69 | 0.02 | 0.00 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 19 | 0.90 | 0.01 | 0.00 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 17 | 0.74 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.29 | 0.15 | 0.15 | % | 0.00 | 1 | 24 | 0.98 | 0.00 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | 0.26 | -0.19 | -42.23% | 0.00 | 3 | 17 | 0.95 | -0.02 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.27 | 0.64 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | -0.03 | 0.00 | -0.07 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.88 | 0.44 | 0.45 | % | 0.00 | 5 | 32 | 0.74 | -0.05 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.86 | -0.05 | 0.00 | -0.11 | 3/25/2026 3:59:57 PM EST | |||
| 165.00 | 0.49 | 1.46 | 0.98 | 0.98 | -0.30 | -23.44% | 0.01 | 1 | 35 | 0.58 | -0.10 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 170.00 | 1.26 | 1.62 | 1.44 | 1.42 | -0.86 | -37.72% | 0.01 | 2 | 47 | 0.57 | -0.13 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 175.00 | 1.94 | 2.69 | 2.32 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | -0.17 | 0.01 | -0.21 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 177.50 | 2.31 | 2.96 | 2.64 | 2.20 | % | 0.01 | 12 | 0 | 0.55 | -0.20 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 180.00 | 3.15 | 3.50 | 3.33 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.55 | -0.23 | 0.01 | -0.23 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 182.50 | 2.95 | 4.35 | 3.65 | % | 0.02 | 0 | 0 | 0.52 | -0.27 | 0.02 | -0.25 | 3/25/2026 3:59:57 PM EST | |||
| 185.00 | 4.55 | 5.15 | 4.85 | 4.53 | -2.30 | -33.68% | 0.03 | 30 | 35 | 0.55 | -0.31 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 187.50 | 5.30 | 5.95 | 5.63 | 4.70 | % | 0.03 | 1 | 0 | 0.54 | -0.35 | 0.02 | -0.27 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 190.00 | 6.45 | 7.00 | 6.73 | 5.55 | -4.80 | -46.38% | 0.04 | 4 | 104 | 0.54 | -0.40 | 0.02 | -0.27 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 192.50 | 6.90 | 8.10 | 7.50 | 7.97 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.45 | 0.02 | -0.28 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 195.00 | 8.80 | 9.70 | 9.25 | 8.76 | -2.49 | -22.14% | 0.05 | 30 | 195 | 0.54 | -0.49 | 0.02 | -0.28 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 197.50 | 9.35 | 10.60 | 9.98 | % | 0.05 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.28 | 3/25/2026 3:59:57 PM EST | |||
| 200.00 | 11.00 | 12.35 | 11.68 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.51 | -0.59 | 0.02 | -0.27 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 202.50 | 12.50 | 14.15 | 13.33 | 12.60 | % | 0.07 | 1 | 0 | 0.51 | -0.63 | 0.02 | -0.26 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 205.00 | 13.75 | 16.45 | 15.10 | 13.66 | -4.56 | -25.03% | 0.07 | 1 | 9 | 0.51 | -0.67 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 207.50 | 15.30 | 17.75 | 16.53 | 15.99 | % | 0.08 | 3 | 0 | 0.48 | -0.72 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 210.00 | 16.80 | 19.75 | 18.28 | 19.07 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.45 | -0.76 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 212.50 | 19.30 | 21.80 | 20.55 | % | 0.10 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.19 | 3/25/2026 3:59:57 PM EST | |||
| 215.00 | 21.00 | 23.55 | 22.28 | 24.23 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.57 | -0.83 | 0.01 | -0.17 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 217.50 | 23.05 | 25.60 | 24.33 | % | 0.11 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.15 | 3/25/2026 3:59:57 PM EST | |||
| 220.00 | 25.40 | 27.95 | 26.68 | % | 0.12 | 0 | 9 | 0.58 | -0.88 | 0.01 | -0.12 | 3/25/2026 3:59:57 PM EST | |||
| 225.00 | 30.00 | 33.10 | 31.55 | % | 0.14 | 0 | 1 | 0.67 | -0.92 | 0.01 | -0.09 | 3/25/2026 3:59:57 PM EST | |||
| 230.00 | 34.75 | 37.80 | 36.28 | % | 0.16 | 0 | 6 | 0.70 | -0.95 | 0.01 | -0.06 | 3/25/2026 3:59:57 PM EST | |||
| 235.00 | 39.65 | 42.90 | 41.28 | % | 0.18 | 0 | 5 | 0.77 | -0.97 | 0.00 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 240.00 | 44.60 | 47.80 | 46.20 | % | 0.19 | 0 | 4 | 0.81 | -0.98 | 0.00 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 245.00 | 49.60 | 52.30 | 50.95 | 54.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 250.00 | 54.60 | 57.65 | 56.13 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 255.00 | 59.60 | 63.30 | 61.45 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 260.00 | 64.60 | 67.95 | 66.28 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 265.00 | 69.60 | 72.65 | 71.13 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 270.00 | 74.60 | 77.65 | 76.13 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 275.00 | 79.60 | 82.65 | 81.13 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 280.00 | 84.60 | 87.65 | 86.13 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 285.00 | 89.60 | 92.65 | 91.13 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 290.00 | 94.60 | 97.65 | 96.13 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 295.00 | 99.60 | 102.90 | 101.25 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 300.00 | 104.60 | 107.70 | 106.15 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 305.00 | 109.60 | 112.70 | 111.15 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 310.00 | 114.60 | 117.90 | 116.25 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 315.00 | 119.60 | 122.70 | 121.15 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |