Options Chain for FIRST SOLAR INC COM (FSLR) - $185.83 as of 3/26/2026 9:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 70.10 | 73.70 | 71.90 | % | 0.63 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 120.00 | 65.55 | 68.95 | 67.25 | % | 0.56 | 0 | 3 | 0.94 | 0.97 | 0.00 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 61.10 | 63.85 | 62.48 | % | 0.50 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 56.90 | 59.65 | 58.28 | % | 0.45 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 51.70 | 54.80 | 53.25 | % | 0.39 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.08 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 47.40 | 50.05 | 48.73 | % | 0.35 | 0 | 2 | 0.60 | 0.91 | 0.00 | -0.09 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 42.90 | 46.00 | 44.45 | % | 0.31 | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.11 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 38.75 | 42.10 | 40.43 | % | 0.27 | 0 | 1 | 0.62 | 0.85 | 0.01 | -0.12 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 35.05 | 38.45 | 36.75 | 45.20 | 0.00 | 0.00% | 0.24 | 0 | 84 | 0.63 | 0.82 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 160.00 | 31.25 | 33.95 | 32.60 | % | 0.20 | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.14 | 3/26/2026 3:59:56 PM EST | |||
| 165.00 | 28.30 | 30.40 | 29.35 | % | 0.18 | 0 | 1 | 0.62 | 0.75 | 0.01 | -0.15 | 3/26/2026 3:59:56 PM EST | |||
| 170.00 | 24.55 | 27.40 | 25.98 | % | 0.15 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.16 | 3/26/2026 3:59:56 PM EST | |||
| 175.00 | 21.70 | 24.30 | 23.00 | 23.50 | -2.03 | -7.96% | 0.13 | 1 | 11 | 0.61 | 0.66 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 180.00 | 18.85 | 21.30 | 20.08 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.60 | 0.61 | 0.01 | -0.17 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 185.00 | 16.40 | 18.70 | 17.55 | 19.60 | -4.40 | -18.34% | 0.09 | 1 | 19 | 0.60 | 0.57 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 190.00 | 14.25 | 16.30 | 15.28 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.60 | 0.52 | 0.01 | -0.18 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 195.00 | 12.75 | 13.60 | 13.18 | 12.80 | -5.70 | -30.82% | 0.07 | 107 | 85 | 0.60 | 0.47 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 200.00 | 10.50 | 12.30 | 11.40 | 13.80 | -1.50 | -9.81% | 0.06 | 12 | 273 | 0.60 | 0.43 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 210.00 | 7.55 | 8.40 | 7.98 | 8.55 | -3.00 | -25.98% | 0.04 | 23 | 338 | 0.58 | 0.34 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 220.00 | 5.45 | 5.80 | 5.63 | 5.80 | -2.94 | -33.64% | 0.03 | 2 | 221 | 0.58 | 0.26 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 230.00 | 3.55 | 4.75 | 4.15 | 4.87 | -1.13 | -18.84% | 0.02 | 3 | 234 | 0.59 | 0.20 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 240.00 | 2.50 | 3.50 | 3.00 | 3.00 | -1.42 | -32.13% | 0.01 | 4 | 1,250 | 0.60 | 0.15 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 250.00 | 1.60 | 2.10 | 1.85 | 1.95 | -0.93 | -32.30% | 0.01 | 39 | 652 | 0.58 | 0.11 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 260.00 | 0.95 | 1.90 | 1.43 | 1.50 | -0.57 | -27.54% | 0.01 | 2 | 86 | 0.59 | 0.08 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 270.00 | 0.64 | 1.45 | 1.05 | 1.12 | -0.33 | -22.76% | 0.00 | 1 | 163 | 0.60 | 0.06 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 280.00 | 0.39 | 0.83 | 0.61 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.04 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 290.00 | 0.15 | 0.80 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 300.00 | 0.14 | 0.38 | 0.26 | 0.38 | -0.08 | -17.40% | 0.00 | 11 | 53 | 0.58 | 0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 16 | 0.75 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.08 | 1.15 | 0.62 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 0.27 | 1.04 | 0.66 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | -0.03 | 0.00 | -0.05 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 0.54 | 1.34 | 0.94 | 1.03 | +0.26 | +33.77% | 0.01 | 4 | 20 | 0.68 | -0.04 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 0.95 | 1.75 | 1.35 | 1.10 | +0.12 | +12.25% | 0.01 | 1 | 78 | 0.69 | -0.06 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 1.42 | 2.13 | 1.78 | % | 0.01 | 0 | 20 | 0.68 | -0.07 | 0.00 | -0.08 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 1.69 | 3.15 | 2.42 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.67 | -0.09 | 0.00 | -0.09 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 2.44 | 3.45 | 2.95 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.65 | -0.12 | 0.00 | -0.11 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 150.00 | 3.20 | 4.50 | 3.85 | 3.15 | +0.30 | +10.53% | 0.03 | 1 | 78 | 0.65 | -0.15 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 4.55 | 5.35 | 4.95 | 4.05 | -0.12 | -2.88% | 0.03 | 2 | 43 | 0.65 | -0.18 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 160.00 | 5.50 | 6.60 | 6.05 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.63 | -0.22 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 165.00 | 7.05 | 8.15 | 7.60 | 7.45 | +1.75 | +30.71% | 0.05 | 50 | 119 | 0.63 | -0.25 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 170.00 | 8.15 | 9.85 | 9.00 | 8.30 | +1.19 | +16.74% | 0.05 | 49 | 316 | 0.62 | -0.30 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 175.00 | 10.45 | 11.90 | 11.18 | 11.03 | +2.33 | +26.79% | 0.06 | 29 | 285 | 0.62 | -0.34 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 180.00 | 12.15 | 14.30 | 13.23 | 12.50 | +2.12 | +20.43% | 0.07 | 54 | 427 | 0.61 | -0.39 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 185.00 | 14.95 | 16.75 | 15.85 | 14.33 | +2.23 | +18.43% | 0.09 | 100 | 158 | 0.62 | -0.43 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 190.00 | 17.75 | 19.45 | 18.60 | 18.40 | +1.88 | +11.38% | 0.10 | 272 | 226 | 0.62 | -0.48 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 195.00 | 20.65 | 22.40 | 21.53 | 20.72 | +4.41 | +27.04% | 0.11 | 96 | 293 | 0.62 | -0.53 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 200.00 | 23.75 | 25.15 | 24.45 | 23.80 | +4.20 | +21.43% | 0.12 | 18 | 412 | 0.61 | -0.57 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 210.00 | 30.00 | 32.55 | 31.28 | 30.34 | +4.55 | +17.65% | 0.15 | 20 | 719 | 0.60 | -0.66 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 220.00 | 37.20 | 40.30 | 38.75 | 34.70 | -0.46 | -1.31% | 0.18 | 1 | 383 | 0.58 | -0.74 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 230.00 | 46.10 | 48.85 | 47.48 | 40.45 | 0.00 | 0.00% | 0.21 | 0 | 357 | 0.60 | -0.80 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 240.00 | 54.50 | 57.75 | 56.13 | % | 0.23 | 0 | 47 | 0.57 | -0.85 | 0.01 | -0.10 | 3/26/2026 3:59:56 PM EST | |||
| 250.00 | 63.50 | 66.95 | 65.23 | 59.71 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.70 | -0.89 | 0.00 | -0.08 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 260.00 | 73.00 | 75.75 | 74.38 | 70.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.68 | -0.92 | 0.00 | -0.06 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 270.00 | 82.60 | 85.60 | 84.10 | % | 0.31 | 0 | 23 | 0.72 | -0.94 | 0.00 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 280.00 | 92.80 | 96.10 | 94.45 | % | 0.34 | 0 | 1 | 0.81 | -0.96 | 0.00 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 290.00 | 102.55 | 106.25 | 104.40 | % | 0.36 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 300.00 | 112.55 | 116.10 | 114.33 | % | 0.38 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 310.00 | 122.55 | 126.20 | 124.38 | % | 0.40 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 320.00 | 132.55 | 136.10 | 134.33 | % | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 330.00 | 142.75 | 146.15 | 144.45 | % | 0.44 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 340.00 | 152.75 | 155.95 | 154.35 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 350.00 | 162.55 | 166.30 | 164.43 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 360.00 | 172.75 | 176.10 | 174.43 | % | 0.48 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |