Options Chain for FIRST SOLAR INC COM (FSLR) - $243.21 as of 2/25/2026 10:56:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.70 | 107.25 | 105.48 | 115.70 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/25/2026 11:58:53 AM EST |
| 110.00 | 98.50 | 102.30 | 100.40 | 92.10 | -43.40 | -32.03% | 0.91 | 2 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 115.00 | 93.80 | 97.40 | 95.60 | 111.20 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/25/2026 11:58:53 AM EST |
| 120.00 | 88.85 | 92.45 | 90.65 | 112.84 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.05 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/25/2026 11:58:53 AM EST |
| 125.00 | 84.05 | 87.60 | 85.83 | 120.75 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 1/28/2026 | 2/25/2026 11:58:53 AM EST |
| 130.00 | 79.20 | 82.70 | 80.95 | 115.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.94 | 0.98 | 0.00 | -0.04 | 2/4/2026 | 2/25/2026 11:58:53 AM EST |
| 135.00 | 75.00 | 77.90 | 76.45 | 93.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.05 | 2/13/2026 | 2/25/2026 11:58:53 AM EST |
| 140.00 | 70.10 | 73.10 | 71.60 | 80.75 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.79 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/25/2026 11:58:53 AM EST |
| 145.00 | 65.40 | 68.35 | 66.88 | 89.07 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.76 | 0.96 | 0.00 | -0.06 | 2/18/2026 | 2/25/2026 11:58:53 AM EST |
| 150.00 | 60.80 | 63.70 | 62.25 | 96.65 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.76 | 0.94 | 0.00 | -0.07 | 1/28/2026 | 2/25/2026 11:58:53 AM EST |
| 155.00 | 56.25 | 58.40 | 57.33 | 60.45 | -15.10 | -19.99% | 0.37 | 21 | 20 | 0.70 | 0.93 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 160.00 | 51.90 | 54.65 | 53.28 | 70.10 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.55 | 0.91 | 0.00 | -0.09 | 2/17/2026 | 2/25/2026 11:58:53 AM EST |
| 165.00 | 47.30 | 50.35 | 48.83 | 76.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.56 | 0.89 | 0.00 | -0.11 | 2/20/2026 | 2/25/2026 11:58:53 AM EST |
| 170.00 | 43.25 | 46.40 | 44.83 | 39.75 | -39.47 | -49.83% | 0.26 | 1 | 48 | 0.58 | 0.86 | 0.00 | -0.12 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 175.00 | 39.10 | 42.20 | 40.65 | 39.85 | -24.50 | -38.08% | 0.23 | 1 | 18 | 0.56 | 0.83 | 0.01 | -0.13 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 180.00 | 35.50 | 38.35 | 36.93 | 40.40 | -23.73 | -37.01% | 0.21 | 4 | 19 | 0.56 | 0.80 | 0.01 | -0.14 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 185.00 | 31.60 | 34.60 | 33.10 | 55.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.56 | 0.77 | 0.01 | -0.15 | 2/20/2026 | 2/25/2026 11:58:53 AM EST |
| 190.00 | 28.60 | 31.15 | 29.88 | 29.70 | -16.10 | -35.16% | 0.16 | 15 | 35 | 0.57 | 0.73 | 0.01 | -0.16 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 195.00 | 25.45 | 28.00 | 26.73 | 56.65 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.56 | 0.69 | 0.01 | -0.17 | 2/23/2026 | 2/25/2026 11:58:53 AM EST |
| 200.00 | 22.45 | 25.00 | 23.73 | 22.29 | -32.06 | -58.99% | 0.12 | 30 | 183 | 0.56 | 0.65 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 210.00 | 17.50 | 18.60 | 18.05 | 19.41 | -20.09 | -50.87% | 0.09 | 228 | 48 | 0.56 | 0.56 | 0.01 | -0.18 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 220.00 | 13.00 | 15.00 | 14.00 | 14.23 | -19.97 | -58.40% | 0.06 | 434 | 91 | 0.55 | 0.47 | 0.01 | -0.18 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 230.00 | 9.80 | 10.70 | 10.25 | 11.00 | -23.55 | -68.17% | 0.04 | 48 | 411 | 0.55 | 0.38 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 240.00 | 7.05 | 9.00 | 8.03 | 7.95 | -17.83 | -69.17% | 0.03 | 311 | 257 | 0.54 | 0.30 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 250.00 | 4.80 | 6.60 | 5.70 | 5.50 | -15.70 | -74.06% | 0.02 | 76 | 512 | 0.55 | 0.24 | 0.01 | -0.14 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 260.00 | 3.45 | 5.10 | 4.28 | 4.10 | -12.76 | -75.69% | 0.02 | 57 | 389 | 0.54 | 0.19 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 270.00 | 2.54 | 3.70 | 3.12 | 2.95 | -10.14 | -77.47% | 0.01 | 54 | 396 | 0.54 | 0.14 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 280.00 | 1.87 | 2.32 | 2.10 | 2.15 | -8.20 | -79.23% | 0.01 | 110 | 5,713 | 0.55 | 0.11 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 290.00 | 1.40 | 2.07 | 1.74 | 1.58 | -7.22 | -82.05% | 0.01 | 29 | 839 | 0.56 | 0.08 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 300.00 | 0.85 | 1.60 | 1.23 | 1.33 | -5.57 | -80.73% | 0.00 | 58 | 2,157 | 0.57 | 0.06 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 310.00 | 0.42 | 1.21 | 0.82 | 1.03 | -4.55 | -81.55% | 0.00 | 11 | 769 | 0.59 | 0.05 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 320.00 | 0.44 | 1.06 | 0.75 | 0.40 | -3.27 | -89.11% | 0.00 | 4 | 5,006 | 0.59 | 0.03 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 330.00 | 0.40 | 0.88 | 0.64 | 0.50 | -2.50 | -83.34% | 0.00 | 34 | 1,768 | 0.59 | 0.03 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 340.00 | 0.07 | 0.80 | 0.44 | 0.42 | -1.72 | -80.38% | 0.00 | 2 | 734 | 0.60 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 350.00 | 0.01 | 0.55 | 0.28 | 0.16 | -1.76 | -91.67% | 0.00 | 3 | 179 | 0.55 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.90 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 2/25/2026 11:58:53 AM EST |
| 370.00 | 0.00 | 2.18 | 1.09 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 11:58:53 AM EST |
| 380.00 | 0.00 | 0.96 | 0.48 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.83 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 11:58:53 AM EST |
| 390.00 | 0.00 | 0.86 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:53 AM EST |
| 400.00 | 0.00 | 0.37 | 0.19 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 11:58:53 AM EST |
| 410.00 | 0.00 | 1.16 | 0.58 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.94 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:58:53 AM 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 | 0.49 | 0.25 | 0.52 | +0.14 | +36.85% | 0.00 | 1 | 114 | 1.20 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 2/25/2026 11:58:53 AM EST |
| 115.00 | 0.00 | 1.08 | 0.54 | 0.54 | -0.06 | -10.00% | 0.00 | 1 | 3 | 0.97 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 120.00 | 0.00 | 1.79 | 0.90 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/25/2026 11:58:53 AM EST |
| 125.00 | 0.01 | 0.80 | 0.41 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/25/2026 11:58:53 AM EST |
| 130.00 | 0.02 | 1.14 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | -0.02 | 0.00 | -0.04 | 1/29/2026 | 2/25/2026 11:58:53 AM EST |
| 135.00 | 0.01 | 0.90 | 0.46 | 0.62 | -0.34 | -35.42% | 0.00 | 4 | 70 | 0.56 | -0.03 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 140.00 | 0.35 | 1.00 | 0.68 | 0.82 | -0.38 | -31.67% | 0.00 | 3 | 50 | 0.63 | -0.03 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 145.00 | 0.77 | 1.10 | 0.94 | 0.97 | +0.17 | +21.25% | 0.01 | 28 | 118 | 0.66 | -0.04 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 150.00 | 0.92 | 1.73 | 1.33 | 1.28 | -0.10 | -7.25% | 0.01 | 2 | 60 | 0.62 | -0.06 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 155.00 | 1.64 | 1.82 | 1.73 | 1.82 | +0.67 | +58.27% | 0.01 | 4,579 | 126 | 0.63 | -0.07 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 160.00 | 1.77 | 2.35 | 2.06 | 1.96 | +0.37 | +23.27% | 0.01 | 41 | 89 | 0.61 | -0.09 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 165.00 | 2.28 | 3.15 | 2.72 | 3.24 | +1.46 | +82.03% | 0.02 | 13 | 39 | 0.60 | -0.11 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 170.00 | 2.89 | 3.85 | 3.37 | 3.55 | +1.62 | +83.94% | 0.02 | 38 | 92 | 0.59 | -0.14 | 0.00 | -0.12 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 175.00 | 4.05 | 4.85 | 4.45 | 4.45 | +1.99 | +80.90% | 0.03 | 28 | 61 | 0.59 | -0.17 | 0.01 | -0.13 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 180.00 | 5.30 | 5.95 | 5.63 | 5.60 | +2.70 | +93.11% | 0.03 | 45 | 774 | 0.58 | -0.20 | 0.01 | -0.14 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 185.00 | 6.50 | 7.30 | 6.90 | 6.95 | +3.54 | +103.82% | 0.04 | 58 | 145 | 0.58 | -0.23 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 190.00 | 8.10 | 8.75 | 8.43 | 8.40 | +4.08 | +94.45% | 0.04 | 44 | 250 | 0.57 | -0.27 | 0.01 | -0.16 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 195.00 | 10.00 | 10.80 | 10.40 | 10.15 | +5.05 | +99.02% | 0.05 | 12 | 164 | 0.57 | -0.31 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 200.00 | 11.85 | 12.50 | 12.18 | 12.15 | +6.26 | +106.29% | 0.06 | 417 | 920 | 0.57 | -0.35 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 210.00 | 16.50 | 17.55 | 17.03 | 15.82 | +7.43 | +88.56% | 0.08 | 234 | 732 | 0.56 | -0.44 | 0.01 | -0.18 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 220.00 | 21.35 | 23.35 | 22.35 | 21.40 | +10.17 | +90.57% | 0.10 | 52 | 594 | 0.56 | -0.53 | 0.01 | -0.18 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 230.00 | 28.70 | 29.95 | 29.33 | 28.59 | +14.80 | +107.33% | 0.13 | 3 | 407 | 0.55 | -0.62 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 240.00 | 34.70 | 37.75 | 36.23 | 34.90 | +15.75 | +82.25% | 0.15 | 15 | 482 | 0.55 | -0.70 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 250.00 | 43.75 | 45.60 | 44.68 | 43.05 | +17.61 | +69.23% | 0.18 | 5 | 498 | 0.55 | -0.76 | 0.01 | -0.14 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 260.00 | 51.25 | 54.15 | 52.70 | 51.35 | +23.50 | +84.39% | 0.20 | 11 | 255 | 0.55 | -0.81 | 0.01 | -0.12 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 270.00 | 60.05 | 63.55 | 61.80 | 64.33 | +26.43 | +69.74% | 0.23 | 16 | 287 | 0.56 | -0.86 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 280.00 | 69.60 | 72.65 | 71.13 | 71.05 | +27.94 | +64.82% | 0.25 | 4 | 195 | 0.56 | -0.89 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 290.00 | 79.10 | 82.10 | 80.60 | 81.45 | +27.45 | +50.84% | 0.28 | 1 | 80 | 0.69 | -0.92 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 300.00 | 88.80 | 91.85 | 90.33 | 61.60 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.68 | -0.94 | 0.00 | -0.05 | 2/20/2026 | 2/25/2026 11:58:53 AM EST |
| 310.00 | 98.60 | 101.60 | 100.10 | 99.35 | +33.10 | +49.97% | 0.32 | 17 | 11 | 0.76 | -0.95 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 320.00 | 108.50 | 112.05 | 110.28 | 72.75 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.80 | -0.97 | 0.00 | -0.03 | 1/7/2026 | 2/25/2026 11:58:53 AM EST |
| 330.00 | 118.40 | 122.00 | 120.20 | 127.75 | +14.44 | +12.75% | 0.36 | 2 | 10 | 0.84 | -0.97 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 340.00 | 128.45 | 132.00 | 130.23 | 116.30 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.88 | -0.98 | 0.00 | -0.02 | 2/17/2026 | 2/25/2026 11:58:53 AM EST |
| 350.00 | 138.45 | 142.00 | 140.23 | 144.50 | +39.65 | +37.82% | 0.40 | 1 | 7 | 0.92 | -0.98 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:53 AM EST |
| 360.00 | 148.45 | 152.20 | 150.33 | 116.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/25/2026 11:58:53 AM EST |
| 370.00 | 158.45 | 162.20 | 160.33 | 112.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 2/25/2026 11:58:53 AM EST |
| 380.00 | 168.45 | 172.25 | 170.35 | 152.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/25/2026 11:58:53 AM EST |
| 390.00 | 178.45 | 182.25 | 180.35 | 131.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/25/2026 11:58:53 AM EST |
| 400.00 | 188.45 | 192.20 | 190.33 | 173.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:53 AM EST |
| 410.00 | 198.45 | 202.10 | 200.28 | 185.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:53 AM EST |