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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.30 | 74.00 | 77.60 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 64.50 | 69.00 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 59.50 | 64.25 | % | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 54.60 | 59.45 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 50.50 | 53.75 | 55.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 46.00 | 48.65 | % | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 41.45 | 44.20 | 54.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.91 | 0.00 | -0.06 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 38.20 | 39.90 | 43.06 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.88 | 0.01 | -0.07 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 33.70 | 34.80 | 40.85 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.85 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 30.30 | 30.85 | 35.75 | 0.00 | 0.00% | 0 | 86 | 0.64 | 0.81 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 25.85 | 28.15 | 30.80 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.77 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 22.40 | 24.20 | 28.85 | -3.40 | -10.55% | 2 | 19 | 0.61 | 0.72 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 20.20 | 21.10 | 21.70 | -2.30 | -9.59% | 11 | 10 | 0.62 | 0.67 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 17.45 | 18.25 | 16.82 | -7.68 | -31.35% | 4 | 26 | 0.62 | 0.62 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 14.55 | 15.30 | 14.91 | -4.74 | -24.13% | 45 | 21 | 0.59 | 0.56 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 12.50 | 13.05 | 12.30 | -2.30 | -15.76% | 65 | 423 | 0.59 | 0.51 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 10.70 | 11.40 | 10.30 | -3.90 | -27.47% | 33 | 209 | 0.60 | 0.45 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 9.00 | 9.40 | 9.21 | -3.19 | -25.73% | 36 | 251 | 0.59 | 0.40 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 7.55 | 8.15 | 7.65 | -2.70 | -26.09% | 1,081 | 306 | 0.59 | 0.35 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 6.30 | 7.50 | 6.38 | -2.57 | -28.72% | 163 | 1,958 | 0.59 | 0.31 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 5.20 | 5.90 | 5.21 | -2.09 | -28.63% | 29 | 2,162 | 0.59 | 0.27 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 4.30 | 5.20 | 4.05 | -1.80 | -30.77% | 67 | 5,253 | 0.59 | 0.23 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 3.55 | 3.75 | 3.30 | -1.80 | -35.30% | 4 | 249 | 0.59 | 0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 2.82 | 3.10 | 2.99 | -0.95 | -24.12% | 55 | 236 | 0.59 | 0.17 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 1.97 | 2.24 | 1.99 | -0.76 | -27.64% | 55 | 561 | 0.60 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 1.29 | 1.57 | 1.25 | -0.42 | -25.15% | 16 | 88 | 0.60 | 0.09 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.72 | 1.17 | 0.87 | -0.43 | -33.08% | 14 | 2,376 | 0.59 | 0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 0.55 | 1.37 | 0.52 | -0.25 | -32.47% | 1 | 32 | 0.65 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 0.45 | 1.46 | 0.40 | -0.35 | -46.67% | 4 | 75 | 0.69 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 1.47 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.03 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 0.07 | 0.99 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.69 | 0.25 | -0.45 | -64.29% | 1 | 8 | 0.72 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.02 | 2.39 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.07 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.68 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.23 | 2.52 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.04 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.88 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.06 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.74 | 1.63 | 1.19 | +0.12 | +11.22% | 10 | 86 | 0.63 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 1.51 | 2.38 | 1.54 | +0.42 | +37.50% | 6 | 226 | 0.66 | -0.09 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 1.56 | 2.43 | 2.14 | +0.89 | +71.20% | 6 | 87 | 0.59 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 1.61 | 3.30 | 2.76 | +0.53 | +23.77% | 6 | 66 | 0.55 | -0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 3.05 | 4.45 | 3.80 | +0.81 | +27.09% | 16 | 1,131 | 0.61 | -0.19 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 5.40 | 5.55 | 5.45 | +1.84 | +50.97% | 29 | 231 | 0.60 | -0.23 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 6.95 | 7.15 | 6.53 | +1.72 | +35.76% | 2 | 1,229 | 0.60 | -0.28 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 8.80 | 9.00 | 9.22 | +2.37 | +34.60% | 24 | 348 | 0.59 | -0.33 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 10.25 | 11.25 | 10.95 | +3.06 | +38.79% | 39 | 281 | 0.58 | -0.38 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 13.40 | 13.80 | 13.63 | +4.18 | +44.24% | 22 | 62 | 0.59 | -0.44 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 15.45 | 16.50 | 16.60 | +4.72 | +39.74% | 21 | 492 | 0.58 | -0.49 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 18.80 | 19.55 | 20.13 | +4.78 | +31.14% | 17 | 304 | 0.59 | -0.55 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 22.30 | 22.90 | 21.25 | +2.40 | +12.74% | 3 | 206 | 0.59 | -0.60 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 25.40 | 26.35 | 20.85 | 0.00 | 0.00% | 0 | 106 | 0.59 | -0.65 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 28.75 | 30.90 | 23.50 | 0.00 | 0.00% | 0 | 78 | 0.60 | -0.69 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 32.00 | 34.50 | 34.15 | +8.85 | +34.98% | 2 | 53 | 0.57 | -0.73 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 36.65 | 39.45 | 31.33 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.77 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 41.30 | 43.20 | 36.00 | 0.00 | 0.00% | 0 | 49 | 0.61 | -0.80 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 45.75 | 47.20 | 46.29 | +6.81 | +17.25% | 2 | 18 | 0.59 | -0.83 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 54.85 | 56.60 | 54.53 | +3.73 | +7.35% | 4 | 3 | 0.74 | -0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 63.80 | 66.70 | 61.01 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.91 | 0.00 | -0.06 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 73.15 | 76.75 | 58.50 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.93 | 0.00 | -0.05 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 82.95 | 86.85 | 77.83 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.95 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 92.85 | 96.60 | 76.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.96 | 0.00 | -0.03 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 102.95 | 106.30 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 112.80 | 117.00 | 99.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 122.80 | 126.45 | 88.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |