Options Chain for FIRST SOLAR INC COM (FSLR) - $191.80 as of 3/6/2026 11:16:50 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 | 60.10 | 63.90 | 62.00 | % | 0.48 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 3/5/2026 4:00:04 PM EST | |||
| 135.00 | 55.50 | 59.35 | 57.43 | % | 0.43 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.07 | 3/5/2026 4:00:04 PM EST | |||
| 140.00 | 51.00 | 54.80 | 52.90 | % | 0.38 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.08 | 3/5/2026 4:00:04 PM EST | |||
| 145.00 | 46.40 | 49.95 | 48.18 | % | 0.33 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 150.00 | 42.15 | 45.70 | 43.93 | % | 0.29 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.10 | 3/5/2026 4:00:04 PM EST | |||
| 155.00 | 38.00 | 41.60 | 39.80 | % | 0.26 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.11 | 3/5/2026 4:00:04 PM EST | |||
| 160.00 | 34.10 | 37.70 | 35.90 | % | 0.22 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.12 | 3/5/2026 4:00:04 PM EST | |||
| 165.00 | 30.35 | 33.95 | 32.15 | % | 0.19 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.13 | 3/5/2026 4:00:04 PM EST | |||
| 170.00 | 26.85 | 30.45 | 28.65 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.14 | 3/5/2026 4:00:04 PM EST | |||
| 175.00 | 23.40 | 27.10 | 25.25 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 180.00 | 21.05 | 24.00 | 22.53 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 185.00 | 18.10 | 21.05 | 19.58 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 190.00 | 15.45 | 18.45 | 16.95 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 195.00 | 13.05 | 16.20 | 14.63 | % | 0.08 | 0 | 0 | 0.56 | 0.52 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 200.00 | 11.00 | 14.20 | 12.60 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 205.00 | 9.10 | 12.40 | 10.75 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 210.00 | 7.25 | 10.75 | 9.00 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 215.00 | 5.95 | 9.20 | 7.58 | % | 0.04 | 0 | 0 | 0.55 | 0.33 | 0.01 | -0.14 | 3/5/2026 4:00:04 PM EST | |||
| 220.00 | 4.65 | 8.10 | 6.38 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.01 | -0.13 | 3/5/2026 4:00:04 PM EST | |||
| 225.00 | 3.50 | 7.15 | 5.33 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.01 | -0.12 | 3/5/2026 4:00:04 PM EST | |||
| 230.00 | 2.55 | 5.95 | 4.25 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.11 | 3/5/2026 4:00:04 PM EST | |||
| 235.00 | 1.71 | 5.20 | 3.46 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.10 | 3/5/2026 4:00:04 PM EST | |||
| 240.00 | 1.18 | 4.55 | 2.87 | % | 0.01 | 0 | 0 | 0.54 | 0.16 | 0.01 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 245.00 | 0.57 | 4.15 | 2.36 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.01 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 250.00 | 0.12 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.08 | 3/5/2026 4:00:04 PM EST | |||
| 255.00 | 0.30 | 3.50 | 1.90 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.07 | 3/5/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.06 | 3/5/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.96 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.07 | 0.00 | -0.05 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.78 | 1.39 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.05 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | EST | |||||||
| 285.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 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 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.06 | 3/5/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.07 | 3/5/2026 4:00:04 PM EST | |||
| 140.00 | 0.10 | 3.55 | 1.83 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.08 | 3/5/2026 4:00:04 PM EST | |||
| 145.00 | 0.27 | 4.05 | 2.16 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.00 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 150.00 | 1.24 | 4.50 | 2.87 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.00 | -0.10 | 3/5/2026 4:00:04 PM EST | |||
| 155.00 | 1.65 | 5.35 | 3.50 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.01 | -0.11 | 3/5/2026 4:00:04 PM EST | |||
| 160.00 | 2.72 | 6.40 | 4.56 | % | 0.03 | 0 | 0 | 0.57 | -0.17 | 0.01 | -0.12 | 3/5/2026 4:00:04 PM EST | |||
| 165.00 | 4.10 | 7.65 | 5.88 | % | 0.04 | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.13 | 3/5/2026 4:00:04 PM EST | |||
| 170.00 | 5.55 | 8.85 | 7.20 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.01 | -0.14 | 3/5/2026 4:00:04 PM EST | |||
| 175.00 | 7.05 | 10.70 | 8.88 | % | 0.05 | 0 | 0 | 0.57 | -0.28 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 180.00 | 8.85 | 12.45 | 10.65 | % | 0.06 | 0 | 0 | 0.57 | -0.33 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 185.00 | 10.95 | 14.45 | 12.70 | 11.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.38 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 190.00 | 13.35 | 16.75 | 15.05 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.43 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 195.00 | 16.10 | 19.45 | 17.78 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.56 | -0.48 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 200.00 | 19.10 | 22.35 | 20.73 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 205.00 | 22.30 | 25.45 | 23.88 | % | 0.12 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.16 | 3/5/2026 4:00:04 PM EST | |||
| 210.00 | 25.70 | 28.80 | 27.25 | % | 0.13 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.15 | 3/5/2026 4:00:04 PM EST | |||
| 215.00 | 29.30 | 32.35 | 30.83 | % | 0.14 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.14 | 3/5/2026 4:00:04 PM EST | |||
| 220.00 | 33.10 | 36.70 | 34.90 | 33.47 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.54 | -0.71 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 4:00:04 PM EST |
| 225.00 | 37.05 | 40.70 | 38.88 | % | 0.17 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.12 | 3/5/2026 4:00:04 PM EST | |||
| 230.00 | 41.25 | 44.65 | 42.95 | % | 0.19 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.11 | 3/5/2026 4:00:04 PM EST | |||
| 235.00 | 45.45 | 49.05 | 47.25 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.10 | 3/5/2026 4:00:04 PM EST | |||
| 240.00 | 49.80 | 53.40 | 51.60 | % | 0.21 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 245.00 | 54.40 | 57.90 | 56.15 | % | 0.23 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.09 | 3/5/2026 4:00:04 PM EST | |||
| 250.00 | 58.95 | 62.50 | 60.73 | % | 0.24 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.08 | 3/5/2026 4:00:04 PM EST | |||
| 255.00 | 63.65 | 67.15 | 65.40 | % | 0.26 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.07 | 3/5/2026 4:00:04 PM EST | |||
| 260.00 | 68.40 | 71.95 | 70.18 | % | 0.27 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.06 | 3/5/2026 4:00:04 PM EST | |||
| 265.00 | 73.20 | 76.75 | 74.98 | % | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.05 | 3/5/2026 4:00:04 PM EST | |||
| 270.00 | 78.00 | 81.60 | 79.80 | % | 0.30 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 3/5/2026 4:00:04 PM EST | |||
| 275.00 | 83.10 | 86.50 | 84.80 | % | 0.31 | 0 | 0 | EST | |||||||
| 280.00 | 87.65 | 91.50 | 89.58 | % | 0.32 | 0 | 0 | EST | |||||||
| 285.00 | 92.50 | 96.50 | 94.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 290.00 | 97.50 | 101.55 | 99.53 | % | 0.34 | 0 | 0 | EST | |||||||
| 295.00 | 102.45 | 106.65 | 104.55 | % | 0.35 | 0 | 0 | EST |