Options Chain for FIRST SOLAR INC COM (FSLR) - $196.86 as of 4/10/2026 7:19:50 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 | 87.55 | 90.05 | 88.80 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:32 PM EST | |||
| 120.00 | 82.65 | 85.20 | 83.93 | % | 0.70 | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:32 PM EST | |||
| 125.00 | 77.70 | 80.20 | 78.95 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:32 PM EST | |||
| 130.00 | 72.80 | 75.40 | 74.10 | % | 0.57 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:32 PM EST | |||
| 135.00 | 67.95 | 70.45 | 69.20 | % | 0.51 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:32 PM EST | |||
| 140.00 | 63.15 | 65.70 | 64.43 | 61.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.91 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 3:59:32 PM EST |
| 145.00 | 58.40 | 60.85 | 59.63 | % | 0.41 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.07 | 4/10/2026 3:59:32 PM EST | |||
| 150.00 | 53.70 | 56.30 | 55.00 | 49.44 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.83 | 0.95 | 0.00 | -0.08 | 4/6/2026 | 4/10/2026 3:59:32 PM EST |
| 155.00 | 49.50 | 51.75 | 50.63 | 45.20 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.65 | 0.93 | 0.00 | -0.10 | 3/25/2026 | 4/10/2026 3:59:32 PM EST |
| 160.00 | 44.65 | 47.30 | 45.98 | 39.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.62 | 0.91 | 0.00 | -0.12 | 3/27/2026 | 4/10/2026 3:59:32 PM EST |
| 165.00 | 40.45 | 43.00 | 41.73 | 42.12 | +6.20 | +17.27% | 0.25 | 2 | 11 | 0.63 | 0.88 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 170.00 | 37.35 | 38.80 | 38.08 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.16 | 3/31/2026 | 4/10/2026 3:59:32 PM EST |
| 175.00 | 32.35 | 34.90 | 33.63 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.63 | 0.81 | 0.01 | -0.18 | 3/27/2026 | 4/10/2026 3:59:32 PM EST |
| 180.00 | 28.80 | 30.80 | 29.80 | 27.55 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.62 | 0.77 | 0.01 | -0.19 | 4/8/2026 | 4/10/2026 3:59:32 PM EST |
| 185.00 | 25.75 | 27.55 | 26.65 | 27.00 | +2.95 | +12.27% | 0.14 | 2 | 40 | 0.64 | 0.73 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 190.00 | 22.20 | 24.45 | 23.33 | 24.70 | +5.12 | +26.15% | 0.12 | 2 | 58 | 0.63 | 0.68 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 195.00 | 20.20 | 21.25 | 20.73 | 20.30 | +3.10 | +18.03% | 0.11 | 41 | 145 | 0.64 | 0.63 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 200.00 | 17.45 | 18.55 | 18.00 | 17.45 | +2.60 | +17.51% | 0.09 | 104 | 277 | 0.62 | 0.58 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 210.00 | 12.85 | 13.85 | 13.35 | 12.60 | +1.47 | +13.21% | 0.06 | 51 | 353 | 0.63 | 0.48 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 220.00 | 9.35 | 9.85 | 9.60 | 9.35 | +2.30 | +32.63% | 0.04 | 3,419 | 296 | 0.62 | 0.39 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 230.00 | 6.15 | 6.80 | 6.48 | 6.89 | +2.04 | +42.07% | 0.03 | 102 | 525 | 0.60 | 0.30 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 240.00 | 4.30 | 5.05 | 4.68 | 4.56 | +1.36 | +42.50% | 0.02 | 21 | 1,335 | 0.62 | 0.23 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 250.00 | 2.63 | 3.60 | 3.12 | 3.35 | +0.73 | +27.87% | 0.01 | 10 | 707 | 0.61 | 0.17 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 260.00 | 1.62 | 2.51 | 2.07 | 2.16 | +0.56 | +35.00% | 0.01 | 56 | 107 | 0.61 | 0.12 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 270.00 | 0.75 | 1.48 | 1.12 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.58 | 0.08 | 0.00 | -0.09 | 4/9/2026 | 4/10/2026 3:59:32 PM EST |
| 280.00 | 0.51 | 1.22 | 0.87 | 0.93 | +0.57 | +158.34% | 0.00 | 8 | 42 | 0.60 | 0.06 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 290.00 | 0.04 | 0.81 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.04 | 0.00 | -0.05 | 4/6/2026 | 4/10/2026 3:59:32 PM EST |
| 300.00 | 0.13 | 0.76 | 0.45 | 0.38 | -0.13 | -25.49% | 0.00 | 504 | 59 | 0.61 | 0.03 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 310.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 3 | 0.76 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:32 PM EST | |||
| 320.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.00 | -0.02 | 4/10/2026 3:59:32 PM EST | |||
| 330.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:32 PM EST | |||
| 340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:32 PM EST | |||
| 350.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:32 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:32 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 | 0.00 | 0.47 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/10/2026 3:59:32 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/10/2026 3:59:32 PM EST |
| 125.00 | 0.00 | 0.66 | 0.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/10/2026 3:59:32 PM EST |
| 130.00 | 0.00 | 0.64 | 0.32 | 0.27 | -0.13 | -32.50% | 0.00 | 7 | 53 | 0.83 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 135.00 | 0.40 | 0.64 | 0.52 | 0.50 | -0.20 | -28.58% | 0.00 | 5 | 35 | 0.71 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 140.00 | 0.31 | 0.97 | 0.64 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.70 | -0.02 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 3:59:32 PM EST |
| 145.00 | 0.43 | 1.25 | 0.84 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.03 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 3:59:32 PM EST |
| 150.00 | 0.26 | 1.40 | 0.83 | 1.32 | -0.18 | -12.00% | 0.01 | 1 | 98 | 0.61 | -0.05 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 155.00 | 0.93 | 2.00 | 1.47 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.65 | -0.07 | 0.00 | -0.10 | 4/8/2026 | 4/10/2026 3:59:32 PM EST |
| 160.00 | 1.73 | 2.52 | 2.13 | 2.00 | -0.54 | -21.26% | 0.01 | 9 | 82 | 0.66 | -0.09 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 165.00 | 2.61 | 3.15 | 2.88 | 2.75 | -0.85 | -23.62% | 0.02 | 81 | 263 | 0.66 | -0.12 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 170.00 | 3.55 | 3.80 | 3.68 | 3.65 | -1.10 | -23.16% | 0.02 | 56 | 355 | 0.65 | -0.15 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 175.00 | 4.25 | 4.85 | 4.55 | 4.75 | -1.22 | -20.44% | 0.03 | 43 | 348 | 0.64 | -0.19 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 180.00 | 5.55 | 6.10 | 5.83 | 5.84 | -1.66 | -22.14% | 0.03 | 41 | 426 | 0.63 | -0.23 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 185.00 | 6.90 | 7.60 | 7.25 | 7.42 | -1.78 | -19.35% | 0.04 | 72 | 416 | 0.62 | -0.27 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 190.00 | 8.50 | 9.30 | 8.90 | 9.18 | -2.07 | -18.40% | 0.05 | 33 | 940 | 0.62 | -0.32 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 195.00 | 10.50 | 11.30 | 10.90 | 11.10 | -2.60 | -18.98% | 0.06 | 110 | 482 | 0.62 | -0.37 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 200.00 | 13.30 | 13.60 | 13.45 | 13.25 | -2.40 | -15.34% | 0.07 | 1,174 | 413 | 0.62 | -0.42 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 210.00 | 18.65 | 19.20 | 18.93 | 18.80 | -2.05 | -9.84% | 0.09 | 62 | 733 | 0.62 | -0.52 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 220.00 | 24.85 | 25.45 | 25.15 | 23.42 | -2.19 | -8.56% | 0.11 | 1 | 376 | 0.62 | -0.61 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 230.00 | 31.25 | 33.95 | 32.60 | 33.15 | -0.85 | -2.50% | 0.14 | 3 | 363 | 0.62 | -0.70 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:32 PM EST |
| 240.00 | 39.00 | 41.75 | 40.38 | 41.45 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.61 | -0.77 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 3:59:32 PM EST |
| 250.00 | 47.85 | 50.35 | 49.10 | 50.54 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.61 | -0.83 | 0.01 | -0.14 | 4/8/2026 | 4/10/2026 3:59:32 PM EST |
| 260.00 | 56.75 | 59.35 | 58.05 | 60.45 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.71 | -0.88 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 3:59:32 PM EST |
| 270.00 | 66.20 | 68.55 | 67.38 | 79.00 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.72 | -0.92 | 0.00 | -0.09 | 3/27/2026 | 4/10/2026 3:59:32 PM EST |
| 280.00 | 75.80 | 78.25 | 77.03 | 85.47 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.75 | -0.94 | 0.00 | -0.07 | 3/31/2026 | 4/10/2026 3:59:32 PM EST |
| 290.00 | 85.00 | 88.05 | 86.53 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 4/10/2026 3:59:32 PM EST | |||
| 300.00 | 94.85 | 97.95 | 96.40 | 100.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 4/2/2026 | 4/10/2026 3:59:32 PM EST |
| 310.00 | 104.70 | 108.10 | 106.40 | % | 0.34 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:32 PM EST | |||
| 320.00 | 114.85 | 117.90 | 116.38 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:32 PM EST | |||
| 330.00 | 124.80 | 127.90 | 126.35 | % | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:32 PM EST | |||
| 340.00 | 135.20 | 137.90 | 136.55 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:32 PM EST | |||
| 350.00 | 144.70 | 147.90 | 146.30 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:32 PM EST | |||
| 360.00 | 154.80 | 157.90 | 156.35 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:32 PM EST |