Options Chain for FIRST SOLAR INC COM (FSLR) - $244.54 as of 2/24/2026 7:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 137.00 | 141.00 | 139.00 | 115.70 | 0.00 | 0.00% | 1.32 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 110.00 | 132.00 | 136.50 | 134.25 | 135.50 | 0.00 | 0.00% | 1.22 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/24/2026 3:59:50 PM EST |
| 115.00 | 127.00 | 131.50 | 129.25 | 111.20 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 3:59:50 PM EST |
| 120.00 | 122.00 | 126.50 | 124.25 | 112.84 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:50 PM EST |
| 125.00 | 117.00 | 121.50 | 119.25 | 120.75 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/24/2026 3:59:50 PM EST |
| 130.00 | 112.00 | 116.50 | 114.25 | 115.85 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 3:59:50 PM EST |
| 135.00 | 107.50 | 111.50 | 109.50 | 93.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 3:59:50 PM EST |
| 140.00 | 102.50 | 107.00 | 104.75 | 80.75 | 0.00 | 0.00% | 0.75 | 0 | 7 | 0.90 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 145.00 | 97.50 | 102.00 | 99.75 | 89.07 | 0.00 | 0.00% | 0.69 | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 3:59:50 PM EST |
| 150.00 | 93.00 | 97.00 | 95.00 | 96.65 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.85 | 0.98 | 0.00 | -0.06 | 1/28/2026 | 2/24/2026 3:59:50 PM EST |
| 155.00 | 88.00 | 92.50 | 90.25 | 75.55 | 0.00 | 0.00% | 0.58 | 0 | 20 | 0.81 | 0.98 | 0.00 | -0.07 | 2/13/2026 | 2/24/2026 3:59:50 PM EST |
| 160.00 | 83.50 | 87.75 | 85.63 | 70.10 | 0.00 | 0.00% | 0.54 | 0 | 35 | 0.80 | 0.97 | 0.00 | -0.08 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 165.00 | 78.50 | 83.00 | 80.75 | 76.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.77 | 0.96 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 170.00 | 74.00 | 78.50 | 76.25 | 79.22 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.76 | 0.95 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 175.00 | 69.50 | 74.00 | 71.75 | 64.35 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.75 | 0.93 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 180.00 | 65.00 | 69.50 | 67.25 | 64.13 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.52 | 0.92 | 0.00 | -0.12 | 1/9/2026 | 2/24/2026 3:59:50 PM EST |
| 185.00 | 61.00 | 65.25 | 63.13 | 55.95 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.56 | 0.90 | 0.00 | -0.14 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 190.00 | 56.50 | 61.00 | 58.75 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.57 | 0.88 | 0.00 | -0.15 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 195.00 | 52.50 | 57.00 | 54.75 | 56.65 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.58 | 0.86 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 200.00 | 48.50 | 53.00 | 50.75 | 54.35 | +4.85 | +9.80% | 0.25 | 15 | 172 | 0.63 | 0.84 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 210.00 | 41.00 | 45.45 | 43.23 | 39.50 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.59 | 0.78 | 0.00 | -0.20 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 220.00 | 34.00 | 38.80 | 36.40 | 34.20 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.60 | 0.72 | 0.01 | -0.22 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 230.00 | 28.00 | 32.50 | 30.25 | 34.55 | +4.55 | +15.17% | 0.13 | 16 | 410 | 0.61 | 0.66 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 240.00 | 22.65 | 27.40 | 25.03 | 25.78 | +1.13 | +4.59% | 0.10 | 41 | 288 | 0.61 | 0.59 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 250.00 | 18.20 | 22.50 | 20.35 | 21.20 | +0.99 | +4.90% | 0.08 | 44 | 508 | 0.61 | 0.52 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 260.00 | 14.00 | 18.50 | 16.25 | 16.86 | +0.54 | +3.31% | 0.06 | 29 | 387 | 0.61 | 0.45 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 270.00 | 11.00 | 15.25 | 13.13 | 13.09 | +0.42 | +3.32% | 0.05 | 37 | 388 | 0.61 | 0.38 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 280.00 | 9.20 | 12.50 | 10.85 | 10.35 | +0.42 | +4.23% | 0.04 | 228 | 5,512 | 0.59 | 0.32 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 290.00 | 5.75 | 10.50 | 8.13 | 8.80 | +0.75 | +9.32% | 0.03 | 12 | 833 | 0.61 | 0.27 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 300.00 | 4.00 | 8.75 | 6.38 | 6.90 | +0.35 | +5.35% | 0.02 | 71 | 2,120 | 0.60 | 0.22 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 310.00 | 3.55 | 6.40 | 4.98 | 5.58 | +1.07 | +23.73% | 0.02 | 4 | 766 | 0.61 | 0.18 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 320.00 | 2.43 | 5.10 | 3.77 | 3.67 | -0.03 | -0.82% | 0.01 | 217 | 4,798 | 0.60 | 0.14 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 330.00 | 0.57 | 5.00 | 2.79 | 3.00 | +0.19 | +6.77% | 0.01 | 32 | 1,783 | 0.59 | 0.11 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 340.00 | 1.05 | 3.60 | 2.33 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.60 | 0.09 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.66 | 1.33 | 1.92 | +0.42 | +28.00% | 0.00 | 1 | 179 | 0.57 | 0.07 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 3.55 | 1.78 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.05 | 0.00 | -0.06 | 1/14/2026 | 2/24/2026 3:59:50 PM EST |
| 370.00 | 0.50 | 2.74 | 1.62 | 1.53 | +0.27 | +21.43% | 0.00 | 24 | 94 | 0.75 | 0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 380.00 | 0.18 | 2.99 | 1.59 | 1.18 | +0.24 | +25.54% | 0.00 | 12 | 59 | 0.65 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 1.37 | 0.69 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.03 | 0.00 | -0.03 | 2/3/2026 | 2/24/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.60 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 2/24/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.74 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 2/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.31 | 1.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.03 | 0.52 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 2/24/2026 3:59:50 PM EST |
| 115.00 | 0.05 | 1.21 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 2/24/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.42 | 1.21 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.11 | 0.56 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.26 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 2/24/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.36 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.93 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/24/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.19 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/24/2026 3:59:50 PM EST |
| 145.00 | 0.29 | 1.39 | 0.84 | 0.80 | -0.73 | -47.72% | 0.01 | 2 | 118 | 0.79 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 1.67 | 0.84 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.70 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 3.15 | 1.58 | 1.15 | -0.62 | -35.03% | 0.01 | 2 | 126 | 0.79 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 160.00 | 0.30 | 2.43 | 1.37 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.70 | -0.03 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 1.78 | -0.07 | -3.79% | 0.01 | 6 | 35 | 0.74 | -0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 1.93 | -0.84 | -30.33% | 0.01 | 4 | 92 | 0.62 | -0.05 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 175.00 | 0.33 | 4.15 | 2.24 | 2.46 | -1.35 | -35.44% | 0.01 | 1 | 62 | 0.68 | -0.07 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 180.00 | 0.61 | 4.40 | 2.51 | 2.90 | -0.65 | -18.31% | 0.01 | 4 | 771 | 0.72 | -0.08 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 185.00 | 2.95 | 4.45 | 3.70 | 3.41 | -1.43 | -29.55% | 0.02 | 15 | 130 | 0.69 | -0.10 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 190.00 | 3.65 | 4.60 | 4.13 | 4.32 | -0.73 | -14.46% | 0.02 | 41 | 246 | 0.66 | -0.12 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 195.00 | 3.15 | 7.25 | 5.20 | 5.10 | -0.99 | -16.26% | 0.03 | 1 | 163 | 0.71 | -0.14 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 200.00 | 5.10 | 6.50 | 5.80 | 5.89 | -0.61 | -9.39% | 0.03 | 16 | 916 | 0.64 | -0.16 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 210.00 | 7.60 | 10.85 | 9.23 | 8.39 | -1.11 | -11.69% | 0.04 | 60 | 718 | 0.64 | -0.22 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 220.00 | 10.30 | 13.95 | 12.13 | 11.23 | -1.92 | -14.61% | 0.06 | 130 | 557 | 0.66 | -0.28 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 230.00 | 13.55 | 17.80 | 15.68 | 13.79 | -2.86 | -17.18% | 0.07 | 7 | 385 | 0.63 | -0.34 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 240.00 | 18.15 | 22.40 | 20.28 | 19.15 | -2.49 | -11.51% | 0.08 | 214 | 401 | 0.63 | -0.41 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 250.00 | 24.80 | 27.70 | 26.25 | 25.44 | -0.06 | -0.24% | 0.10 | 41 | 469 | 0.62 | -0.48 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 260.00 | 29.50 | 33.90 | 31.70 | 27.85 | -4.95 | -15.10% | 0.12 | 15 | 257 | 0.63 | -0.55 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 270.00 | 36.10 | 40.35 | 38.23 | 37.90 | -2.75 | -6.77% | 0.14 | 10 | 279 | 0.62 | -0.62 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 280.00 | 43.50 | 48.00 | 45.75 | 43.11 | -4.84 | -10.10% | 0.16 | 1 | 194 | 0.61 | -0.68 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 290.00 | 51.50 | 55.50 | 53.50 | 54.00 | 0.00 | 0.00% | 0.18 | 0 | 80 | 0.61 | -0.73 | 0.01 | -0.18 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 300.00 | 59.50 | 64.00 | 61.75 | 61.60 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.61 | -0.78 | 0.01 | -0.16 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 310.00 | 68.05 | 72.50 | 70.28 | 66.25 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.61 | -0.82 | 0.00 | -0.14 | 1/26/2026 | 2/24/2026 3:59:50 PM EST |
| 320.00 | 77.00 | 81.20 | 79.10 | 72.75 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.61 | -0.86 | 0.00 | -0.12 | 1/7/2026 | 2/24/2026 3:59:50 PM EST |
| 330.00 | 86.50 | 91.00 | 88.75 | 113.31 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.60 | -0.89 | 0.00 | -0.11 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 340.00 | 95.65 | 100.00 | 97.83 | 116.30 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.62 | -0.91 | 0.00 | -0.09 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 350.00 | 105.50 | 110.00 | 107.75 | 104.85 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.73 | -0.93 | 0.00 | -0.07 | 1/26/2026 | 2/24/2026 3:59:50 PM EST |
| 360.00 | 115.00 | 119.50 | 117.25 | 116.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.06 | 1/28/2026 | 2/24/2026 3:59:50 PM EST |
| 370.00 | 125.00 | 129.50 | 127.25 | 112.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 12/3/2025 | 2/24/2026 3:59:50 PM EST |
| 380.00 | 134.75 | 139.00 | 136.88 | 152.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 3:59:50 PM EST |
| 390.00 | 144.50 | 149.00 | 146.75 | 131.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 12/3/2025 | 2/24/2026 3:59:50 PM EST |
| 400.00 | 154.50 | 159.00 | 156.75 | 173.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 2/12/2026 | 2/24/2026 3:59:50 PM EST |
| 410.00 | 164.50 | 169.00 | 166.75 | 185.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 3:59:50 PM EST |