Options Chain for FIRST SOLAR INC COM (FSLR) - $199.25 as of 3/12/2026 5:50:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.60 | 71.55 | 69.58 | % | 0.54 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 63.25 | 66.90 | 65.08 | % | 0.48 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 58.35 | 62.30 | 60.33 | % | 0.43 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 54.05 | 57.80 | 55.93 | % | 0.39 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 50.30 | 53.45 | 51.88 | % | 0.35 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 45.75 | 49.20 | 47.48 | % | 0.31 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 41.30 | 45.10 | 43.20 | % | 0.27 | 0 | 0 | 0.65 | 0.85 | 0.00 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 38.05 | 41.20 | 39.63 | % | 0.24 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.15 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 34.25 | 37.50 | 35.88 | % | 0.21 | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.16 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 30.60 | 34.00 | 32.30 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.17 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 27.05 | 30.70 | 28.88 | % | 0.16 | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.18 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 24.10 | 27.65 | 25.88 | % | 0.14 | 0 | 0 | 0.64 | 0.66 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 22.00 | 24.80 | 23.40 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 18.55 | 22.20 | 20.38 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 200.00 | 16.35 | 19.75 | 18.05 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 205.00 | 14.15 | 17.55 | 15.85 | % | 0.08 | 0 | 0 | 0.63 | 0.50 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 12.25 | 15.55 | 13.90 | % | 0.07 | 0 | 0 | 0.63 | 0.45 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 215.00 | 10.35 | 13.70 | 12.03 | % | 0.06 | 0 | 0 | 0.62 | 0.41 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 8.70 | 12.10 | 10.40 | % | 0.05 | 0 | 0 | 0.62 | 0.37 | 0.01 | -0.18 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 7.15 | 10.65 | 8.90 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.01 | -0.17 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 5.70 | 9.40 | 7.55 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.01 | -0.16 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 4.50 | 8.25 | 6.38 | % | 0.03 | 0 | 0 | 0.60 | 0.26 | 0.01 | -0.15 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 3.70 | 7.05 | 5.38 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.01 | -0.14 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 2.58 | 6.45 | 4.52 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 2.59 | 5.70 | 4.15 | 3.40 | % | 0.02 | 1 | 0 | 0.61 | 0.18 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 255.00 | 1.18 | 5.10 | 3.14 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 1.69 | 4.50 | 3.10 | 2.48 | % | 0.01 | 19 | 0 | 0.61 | 0.13 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 265.00 | 0.22 | 4.05 | 2.14 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.08 | 3/12/2026 4:00:03 PM EST | |||
| 270.00 | 0.01 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.07 | 3/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 0.28 | 4.25 | 2.27 | % | 0.02 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 0.80 | 4.80 | 2.80 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 1.59 | 5.55 | 3.57 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.00 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 2.48 | 6.35 | 4.42 | % | 0.03 | 0 | 0 | 0.65 | -0.15 | 0.00 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 3.55 | 7.35 | 5.45 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.15 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 4.75 | 8.65 | 6.70 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.16 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 6.35 | 10.00 | 8.18 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.01 | -0.17 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 7.90 | 11.55 | 9.73 | % | 0.05 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.18 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 9.80 | 13.40 | 11.60 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 11.95 | 15.40 | 13.68 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 14.30 | 17.80 | 16.05 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 200.00 | 16.85 | 20.15 | 18.50 | % | 0.09 | 0 | 0 | 0.61 | -0.46 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 205.00 | 19.65 | 22.90 | 21.28 | % | 0.10 | 0 | 0 | 0.61 | -0.50 | 0.01 | -0.20 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 22.60 | 26.55 | 24.58 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 215.00 | 25.75 | 28.85 | 27.30 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.01 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 29.15 | 32.95 | 31.05 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.18 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 32.70 | 35.75 | 34.23 | % | 0.15 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.17 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 36.45 | 39.80 | 38.13 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.16 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 40.35 | 44.10 | 42.23 | % | 0.18 | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.15 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 44.40 | 47.55 | 45.98 | % | 0.19 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.14 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 48.55 | 52.25 | 50.40 | % | 0.21 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 52.85 | 56.25 | 54.55 | % | 0.22 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 255.00 | 57.25 | 60.75 | 59.00 | % | 0.23 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 61.80 | 65.20 | 63.50 | % | 0.24 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 265.00 | 66.35 | 69.95 | 68.15 | % | 0.26 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.08 | 3/12/2026 4:00:03 PM EST | |||
| 270.00 | 71.05 | 74.95 | 73.00 | % | 0.27 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.07 | 3/12/2026 4:00:03 PM EST |