Options Chain for FIRST SOLAR INC COM (FSLR) - $238.57 as of 2/19/2026 11:42:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 91.10 | 95.20 | 93.15 | 88.25 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 145.00 | 86.30 | 90.25 | 88.28 | % | 0.61 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 2/19/2026 12:58:55 PM EST | |||
| 150.00 | 81.70 | 85.20 | 83.45 | % | 0.56 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.05 | 2/19/2026 12:58:55 PM EST | |||
| 155.00 | 77.00 | 80.15 | 78.58 | % | 0.51 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 2/19/2026 12:58:55 PM EST | |||
| 160.00 | 72.35 | 75.80 | 74.08 | % | 0.46 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 165.00 | 67.75 | 70.95 | 69.35 | % | 0.42 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 170.00 | 63.30 | 66.60 | 64.95 | % | 0.38 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.11 | 2/19/2026 12:58:55 PM EST | |||
| 175.00 | 58.90 | 62.10 | 60.50 | % | 0.35 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.12 | 2/19/2026 12:58:55 PM EST | |||
| 180.00 | 54.65 | 57.85 | 56.25 | % | 0.31 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.14 | 2/19/2026 12:58:55 PM EST | |||
| 185.00 | 50.55 | 53.75 | 52.15 | % | 0.28 | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.15 | 2/19/2026 12:58:55 PM EST | |||
| 190.00 | 46.55 | 49.40 | 47.98 | % | 0.25 | 0 | 0 | 0.69 | 0.85 | 0.00 | -0.17 | 2/19/2026 12:58:55 PM EST | |||
| 195.00 | 42.65 | 45.90 | 44.28 | % | 0.23 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.18 | 2/19/2026 12:58:55 PM EST | |||
| 200.00 | 38.85 | 42.30 | 40.58 | % | 0.20 | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.20 | 2/19/2026 12:58:55 PM EST | |||
| 205.00 | 35.25 | 38.10 | 36.68 | % | 0.18 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.21 | 2/19/2026 12:58:55 PM EST | |||
| 210.00 | 31.95 | 34.80 | 33.38 | 27.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.72 | 0.01 | -0.23 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 215.00 | 29.25 | 31.20 | 30.23 | % | 0.14 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.24 | 2/19/2026 12:58:55 PM EST | |||
| 220.00 | 26.05 | 28.75 | 27.40 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.65 | 0.01 | -0.25 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 225.00 | 23.10 | 25.40 | 24.25 | % | 0.11 | 0 | 0 | 0.66 | 0.61 | 0.01 | -0.25 | 2/19/2026 12:58:55 PM EST | |||
| 230.00 | 20.70 | 22.80 | 21.75 | % | 0.09 | 0 | 0 | 0.65 | 0.57 | 0.01 | -0.26 | 2/19/2026 12:58:55 PM EST | |||
| 235.00 | 18.25 | 20.50 | 19.38 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | 0.53 | 0.01 | -0.26 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 240.00 | 16.05 | 18.35 | 17.20 | 21.89 | % | 0.07 | 2 | 0 | 0.65 | 0.49 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 245.00 | 14.25 | 17.15 | 15.70 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.45 | 0.01 | -0.25 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 250.00 | 12.30 | 14.45 | 13.38 | 10.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.42 | 0.01 | -0.25 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 255.00 | 10.95 | 12.85 | 11.90 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.01 | -0.24 | 2/19/2026 12:58:55 PM EST | |||
| 260.00 | 9.25 | 11.40 | 10.33 | 8.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.35 | 0.01 | -0.23 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 265.00 | 7.95 | 10.00 | 8.98 | % | 0.03 | 0 | 0 | 0.64 | 0.31 | 0.01 | -0.22 | 2/19/2026 12:58:55 PM EST | |||
| 270.00 | 6.85 | 8.95 | 7.90 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.01 | -0.21 | 2/19/2026 12:58:55 PM EST | |||
| 275.00 | 5.90 | 7.75 | 6.83 | % | 0.02 | 0 | 0 | 0.63 | 0.25 | 0.01 | -0.20 | 2/19/2026 12:58:55 PM EST | |||
| 280.00 | 4.90 | 6.85 | 5.88 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | 0.23 | 0.01 | -0.19 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 285.00 | 3.95 | 6.55 | 5.25 | % | 0.02 | 0 | 0 | 0.64 | 0.20 | 0.01 | -0.17 | 2/19/2026 12:58:55 PM EST | |||
| 290.00 | 3.05 | 5.20 | 4.13 | % | 0.01 | 0 | 0 | 0.61 | 0.18 | 0.01 | -0.16 | 2/19/2026 12:58:55 PM EST | |||
| 295.00 | 2.80 | 4.80 | 3.80 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.00 | -0.15 | 2/19/2026 12:58:55 PM EST | |||
| 300.00 | 2.37 | 5.25 | 3.81 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.00 | -0.13 | 2/19/2026 12:58:55 PM EST | |||
| 305.00 | 1.80 | 4.50 | 3.15 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.12 | 2/19/2026 12:58:55 PM EST | |||
| 310.00 | 1.66 | 4.40 | 3.03 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.11 | 2/19/2026 12:58:55 PM EST | |||
| 315.00 | 1.28 | 4.00 | 2.64 | 2.55 | % | 0.01 | 1 | 0 | 0.67 | 0.09 | 0.00 | -0.10 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 320.00 | 0.99 | 3.65 | 2.32 | 2.19 | % | 0.01 | 1 | 0 | 0.64 | 0.08 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 325.00 | 0.21 | 3.10 | 1.66 | 1.89 | % | 0.01 | 1 | 0 | 0.60 | 0.07 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 330.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.07 | 2/19/2026 12:58:55 PM EST | |||
| 335.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.07 | 2/19/2026 12:58:55 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.06 | 2/19/2026 12:58:55 PM EST | |||
| 345.00 | 0.00 | 0.85 | 0.43 | 0.86 | % | 0.00 | 11 | 0 | 0.70 | 0.04 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 2/19/2026 12:58:55 PM EST | |||
| 145.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 2/19/2026 12:58:55 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.05 | 2/19/2026 12:58:55 PM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.06 | 2/19/2026 12:58:55 PM EST | |||
| 160.00 | 0.01 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 165.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.00 | -0.08 | 2/19/2026 12:58:55 PM EST | |||
| 170.00 | 0.38 | 3.95 | 2.17 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.00 | -0.11 | 2/19/2026 12:58:55 PM EST | |||
| 175.00 | 1.22 | 4.05 | 2.64 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.00 | -0.12 | 2/19/2026 12:58:55 PM EST | |||
| 180.00 | 2.18 | 4.80 | 3.49 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.11 | 0.00 | -0.14 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 185.00 | 2.58 | 5.20 | 3.89 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.13 | 0.00 | -0.15 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 190.00 | 3.30 | 5.95 | 4.63 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.15 | 0.00 | -0.17 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 195.00 | 4.50 | 7.55 | 6.03 | % | 0.03 | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.18 | 2/19/2026 12:58:55 PM EST | |||
| 200.00 | 5.75 | 8.35 | 7.05 | 7.69 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | -0.21 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 205.00 | 7.20 | 10.10 | 8.65 | % | 0.04 | 0 | 0 | 0.66 | -0.25 | 0.01 | -0.21 | 2/19/2026 12:58:55 PM EST | |||
| 210.00 | 8.85 | 11.45 | 10.15 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.28 | 0.01 | -0.23 | 2/13/2026 | 2/19/2026 12:58:55 PM EST |
| 215.00 | 10.50 | 13.65 | 12.08 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.01 | -0.24 | 2/19/2026 12:58:55 PM EST | |||
| 220.00 | 12.55 | 15.30 | 13.93 | % | 0.06 | 0 | 0 | 0.65 | -0.35 | 0.01 | -0.25 | 2/19/2026 12:58:55 PM EST | |||
| 225.00 | 14.55 | 17.75 | 16.15 | 20.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | -0.39 | 0.01 | -0.25 | 2/17/2026 | 2/19/2026 12:58:55 PM EST |
| 230.00 | 17.95 | 19.95 | 18.95 | 15.50 | -0.35 | -2.21% | 0.08 | 1 | 3 | 0.66 | -0.43 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 12:58:55 PM EST |
| 235.00 | 20.65 | 22.50 | 21.58 | 20.35 | % | 0.09 | 1 | 0 | 0.65 | -0.47 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 12:58:55 PM EST | |
| 240.00 | 22.50 | 25.65 | 24.08 | % | 0.10 | 0 | 0 | 0.63 | -0.51 | 0.01 | -0.26 | 2/19/2026 12:58:55 PM EST | |||
| 245.00 | 25.65 | 28.40 | 27.03 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.01 | -0.25 | 2/19/2026 12:58:55 PM EST | |||
| 250.00 | 28.80 | 31.55 | 30.18 | 30.59 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.58 | 0.01 | -0.25 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 255.00 | 32.35 | 35.20 | 33.78 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.24 | 2/19/2026 12:58:55 PM EST | |||
| 260.00 | 35.90 | 38.45 | 37.18 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.23 | 2/19/2026 12:58:55 PM EST | |||
| 265.00 | 39.50 | 42.90 | 41.20 | % | 0.16 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.22 | 2/19/2026 12:58:55 PM EST | |||
| 270.00 | 43.30 | 46.00 | 44.65 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.21 | 2/19/2026 12:58:55 PM EST | |||
| 275.00 | 47.30 | 50.65 | 48.98 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.20 | 2/19/2026 12:58:55 PM EST | |||
| 280.00 | 51.00 | 54.75 | 52.88 | % | 0.19 | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.19 | 2/19/2026 12:58:55 PM EST | |||
| 285.00 | 55.50 | 58.95 | 57.23 | 63.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.63 | -0.80 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 12:58:55 PM EST |
| 290.00 | 59.80 | 63.30 | 61.55 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.16 | 2/19/2026 12:58:55 PM EST | |||
| 295.00 | 64.40 | 67.65 | 66.03 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.15 | 2/19/2026 12:58:55 PM EST | |||
| 300.00 | 68.90 | 72.15 | 70.53 | % | 0.24 | 0 | 0 | 0.62 | -0.86 | 0.00 | -0.13 | 2/19/2026 12:58:55 PM EST | |||
| 305.00 | 73.20 | 76.70 | 74.95 | % | 0.25 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.12 | 2/19/2026 12:58:55 PM EST | |||
| 310.00 | 78.00 | 81.35 | 79.68 | % | 0.26 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.11 | 2/19/2026 12:58:55 PM EST | |||
| 315.00 | 82.85 | 86.05 | 84.45 | % | 0.27 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.10 | 2/19/2026 12:58:55 PM EST | |||
| 320.00 | 87.55 | 90.80 | 89.18 | % | 0.28 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.09 | 2/19/2026 12:58:55 PM EST | |||
| 325.00 | 92.20 | 95.55 | 93.88 | % | 0.29 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.09 | 2/19/2026 12:58:55 PM EST | |||
| 330.00 | 97.05 | 100.40 | 98.73 | % | 0.30 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 2/19/2026 12:58:55 PM EST | |||
| 335.00 | 102.05 | 105.20 | 103.63 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 2/19/2026 12:58:55 PM EST | |||
| 340.00 | 106.90 | 110.10 | 108.50 | % | 0.32 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.06 | 2/19/2026 12:58:55 PM EST | |||
| 345.00 | 112.05 | 115.00 | 113.53 | % | 0.33 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 2/19/2026 12:58:55 PM EST |