Options Chain for FIRST SOLAR INC COM (FSLR) - $126.60 as of 3/28/2025 7:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.45 | 59.55 | 56.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 51.60 | 54.80 | 52.17 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 46.65 | 49.90 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 41.90 | 45.10 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 37.90 | 39.65 | % | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 33.25 | 35.20 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 29.50 | 30.60 | 32.00 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.88 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 24.70 | 26.10 | 25.05 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.84 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 21.75 | 22.35 | 21.06 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.79 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 17.45 | 18.65 | 17.60 | -6.40 | -26.67% | 2 | 22 | 0.59 | 0.73 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 14.40 | 15.85 | 16.30 | +1.65 | +11.27% | 3 | 37 | 0.63 | 0.66 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 12.45 | 12.75 | 12.15 | -0.10 | -0.82% | 17 | 185 | 0.60 | 0.58 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 10.00 | 10.40 | 9.90 | -0.32 | -3.14% | 71 | 444 | 0.60 | 0.51 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 8.00 | 8.40 | 8.70 | +0.45 | +5.46% | 37 | 321 | 0.60 | 0.44 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 6.35 | 6.70 | 6.83 | +0.32 | +4.92% | 17 | 426 | 0.60 | 0.38 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 5.10 | 5.40 | 5.30 | +0.23 | +4.54% | 2,133 | 522 | 0.60 | 0.32 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 3.80 | 4.25 | 4.18 | +0.28 | +7.18% | 141 | 488 | 0.60 | 0.26 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 2.88 | 3.40 | 3.33 | +0.33 | +11.00% | 7 | 238 | 0.60 | 0.22 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 2.44 | 2.67 | 2.56 | +0.12 | +4.92% | 83 | 456 | 0.60 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 1.73 | 2.11 | 1.92 | +0.17 | +9.72% | 14 | 229 | 0.61 | 0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 1.49 | 1.66 | 1.65 | +0.25 | +17.86% | 3 | 482 | 0.61 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 1.18 | 1.29 | 1.27 | +0.23 | +22.12% | 9 | 510 | 0.61 | 0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 0.60 | 1.21 | 0.88 | 0.00 | 0.00% | 0 | 677 | 0.59 | 0.08 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 0.71 | 0.79 | 0.80 | +0.10 | +14.29% | 123 | 171 | 0.62 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.55 | 0.62 | 0.51 | 0.00 | 0.00% | 0 | 2,403 | 0.62 | 0.05 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.20 | 1.59 | 1.20 | 0.00 | 0.00% | 0 | 1,145 | 0.68 | 0.04 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.20 | 0.39 | 0.38 | +0.06 | +18.75% | 11 | 1,741 | 0.61 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.07 | 1.47 | 0.45 | 0.00 | 0.00% | 0 | 1,239 | 0.70 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.63 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 0.01 | 0.67 | 0.19 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.29 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.02 | 1.46 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.06 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.81 | -0.02 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.19 | 0.98 | 0.56 | 0.00 | 0.00% | 0 | 143 | 0.74 | -0.03 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.26 | 1.53 | 1.56 | +1.00 | +178.58% | 1 | 164 | 0.73 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.71 | 0.87 | 0.71 | -0.07 | -8.98% | 11 | 214 | 0.64 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 1.09 | 1.33 | 1.31 | +0.11 | +9.17% | 2 | 64 | 0.63 | -0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 1.72 | 2.00 | 1.64 | +0.13 | +8.61% | 3 | 92 | 0.63 | -0.12 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 2.61 | 2.86 | 2.65 | +0.05 | +1.93% | 47 | 365 | 0.61 | -0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 3.80 | 4.00 | 3.79 | +0.12 | +3.27% | 136 | 330 | 0.61 | -0.21 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 5.35 | 5.65 | 5.25 | -0.20 | -3.67% | 11 | 271 | 0.60 | -0.27 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 7.20 | 7.40 | 6.85 | -0.10 | -1.44% | 123 | 244 | 0.60 | -0.34 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 9.30 | 9.65 | 9.40 | -0.05 | -0.53% | 49 | 366 | 0.60 | -0.42 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 12.05 | 12.30 | 12.35 | +0.05 | +0.41% | 2 | 713 | 0.59 | -0.49 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 15.05 | 15.30 | 15.20 | +1.17 | +8.34% | 15 | 515 | 0.59 | -0.56 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 17.50 | 18.95 | 19.10 | +0.78 | +4.26% | 8 | 203 | 0.57 | -0.62 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 22.00 | 23.20 | 21.91 | -1.49 | -6.37% | 2 | 401 | 0.59 | -0.68 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 23.85 | 27.45 | 26.25 | -0.20 | -0.76% | 1 | 535 | 0.59 | -0.74 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 30.00 | 30.95 | 28.57 | 0.00 | 0.00% | 0 | 168 | 0.61 | -0.78 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 33.45 | 35.55 | 34.22 | 0.00 | 0.00% | 0 | 244 | 0.58 | -0.82 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 37.80 | 39.10 | 37.20 | 0.00 | 0.00% | 0 | 189 | 0.71 | -0.85 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 43.05 | 43.85 | 43.30 | +2.66 | +6.55% | 281 | 516 | 0.57 | -0.88 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 47.95 | 49.00 | 48.70 | +4.80 | +10.94% | 9 | 126 | 0.60 | -0.90 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 52.05 | 54.15 | 50.67 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.92 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 56.85 | 59.35 | 50.53 | 0.00 | 0.00% | 0 | 42 | 0.84 | -0.93 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 60.95 | 64.30 | 55.30 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.95 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 65.95 | 69.40 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 200.00 | 71.40 | 74.55 | 70.07 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 81.45 | 84.35 | 82.95 | +0.68 | +0.83% | 10 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 90.90 | 94.00 | 68.12 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 100.80 | 104.50 | 102.00 | +8.00 | +8.52% | 1 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 110.85 | 114.60 | 96.95 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 120.80 | 124.60 | 106.93 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |