Options Chain for FIRST SOLAR INC COM (FSLR) - $195.32 as of 4/3/2026 3:06:51 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 | 65.35 | 69.45 | 67.40 | % | 0.52 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 135.00 | 60.75 | 64.85 | 62.80 | % | 0.47 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 140.00 | 56.15 | 60.25 | 58.20 | % | 0.42 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 145.00 | 51.50 | 55.80 | 53.65 | % | 0.37 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 150.00 | 47.30 | 51.35 | 49.33 | % | 0.33 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 155.00 | 42.80 | 47.00 | 44.90 | % | 0.29 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 160.00 | 38.95 | 42.90 | 40.93 | % | 0.26 | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 165.00 | 34.50 | 38.95 | 36.73 | % | 0.22 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 170.00 | 31.10 | 35.40 | 33.25 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.15 | 4/2/2026 3:59:51 PM EST | |||
| 175.00 | 27.50 | 31.85 | 29.68 | % | 0.17 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.16 | 4/2/2026 3:59:51 PM EST | |||
| 180.00 | 24.00 | 28.50 | 26.25 | % | 0.15 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.17 | 4/2/2026 3:59:51 PM EST | |||
| 185.00 | 21.00 | 25.50 | 23.25 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 190.00 | 18.50 | 22.70 | 20.60 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 195.00 | 16.35 | 20.15 | 18.25 | % | 0.09 | 0 | 0 | 0.61 | 0.56 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 200.00 | 13.50 | 17.80 | 15.65 | % | 0.08 | 0 | 0 | 0.60 | 0.51 | 0.01 | -0.19 | 4/2/2026 3:59:51 PM EST | |||
| 205.00 | 11.65 | 15.50 | 13.58 | % | 0.07 | 0 | 0 | 0.60 | 0.47 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 210.00 | 9.75 | 13.60 | 11.68 | % | 0.06 | 0 | 0 | 0.59 | 0.42 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 215.00 | 8.30 | 11.95 | 10.13 | % | 0.05 | 0 | 0 | 0.59 | 0.38 | 0.01 | -0.17 | 4/2/2026 3:59:51 PM EST | |||
| 220.00 | 6.70 | 10.45 | 8.58 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.16 | 4/2/2026 3:59:51 PM EST | |||
| 225.00 | 5.75 | 9.20 | 7.48 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.15 | 4/2/2026 3:59:51 PM EST | |||
| 230.00 | 4.60 | 8.10 | 6.35 | % | 0.03 | 0 | 0 | 0.59 | 0.26 | 0.01 | -0.14 | 4/2/2026 3:59:51 PM EST | |||
| 235.00 | 3.80 | 7.15 | 5.48 | % | 0.02 | 0 | 0 | 0.59 | 0.23 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 240.00 | 2.42 | 6.30 | 4.36 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 245.00 | 2.34 | 5.60 | 3.97 | % | 0.02 | 0 | 0 | 0.59 | 0.17 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 250.00 | 1.63 | 5.05 | 3.34 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 255.00 | 1.05 | 4.55 | 2.80 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 260.00 | 0.50 | 4.15 | 2.33 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 265.00 | 0.04 | 3.80 | 1.92 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.06 | 4/2/2026 3:59:51 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 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 135.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 145.00 | 0.22 | 4.20 | 2.21 | % | 0.02 | 0 | 0 | 0.61 | -0.08 | 0.00 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 150.00 | 0.78 | 4.85 | 2.82 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 155.00 | 1.57 | 5.60 | 3.59 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.00 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 160.00 | 2.80 | 6.05 | 4.43 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 165.00 | 3.50 | 7.05 | 5.28 | % | 0.03 | 0 | 0 | 0.61 | -0.19 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 170.00 | 4.65 | 8.50 | 6.58 | % | 0.04 | 0 | 0 | 0.61 | -0.23 | 0.01 | -0.15 | 4/2/2026 3:59:51 PM EST | |||
| 175.00 | 6.15 | 10.00 | 8.08 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.01 | -0.16 | 4/2/2026 3:59:51 PM EST | |||
| 180.00 | 7.85 | 11.90 | 9.88 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.17 | 4/2/2026 3:59:51 PM EST | |||
| 185.00 | 9.80 | 13.80 | 11.80 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 190.00 | 12.00 | 15.95 | 13.98 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 195.00 | 14.35 | 18.65 | 16.50 | % | 0.08 | 0 | 0 | 0.59 | -0.44 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 200.00 | 17.05 | 21.10 | 19.08 | % | 0.10 | 0 | 0 | 0.59 | -0.49 | 0.01 | -0.19 | 4/2/2026 3:59:51 PM EST | |||
| 205.00 | 19.85 | 24.10 | 21.98 | % | 0.11 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 210.00 | 23.15 | 27.25 | 25.20 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.18 | 4/2/2026 3:59:51 PM EST | |||
| 215.00 | 26.50 | 30.45 | 28.48 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.17 | 4/2/2026 3:59:51 PM EST | |||
| 220.00 | 30.00 | 34.05 | 32.03 | % | 0.15 | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.16 | 4/2/2026 3:59:51 PM EST | |||
| 225.00 | 33.55 | 37.70 | 35.63 | % | 0.16 | 0 | 0 | 0.57 | -0.70 | 0.01 | -0.15 | 4/2/2026 3:59:51 PM EST | |||
| 230.00 | 37.65 | 41.35 | 39.50 | % | 0.17 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.14 | 4/2/2026 3:59:51 PM EST | |||
| 235.00 | 41.55 | 45.65 | 43.60 | % | 0.19 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 240.00 | 45.75 | 49.55 | 47.65 | % | 0.20 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 245.00 | 50.30 | 54.05 | 52.18 | % | 0.21 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 250.00 | 54.55 | 58.40 | 56.48 | % | 0.23 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 255.00 | 59.05 | 63.20 | 61.13 | % | 0.24 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 260.00 | 63.50 | 67.90 | 65.70 | % | 0.25 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 265.00 | 68.45 | 72.00 | 70.23 | % | 0.27 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 270.00 | 73.15 | 76.95 | 75.05 | % | 0.28 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 4/2/2026 3:59:51 PM EST |