Options Chain for FIRST SOLAR INC COM (FSLR) - $196.86 as of 4/10/2026 6:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 67.70 | 71.75 | 69.73 | % | 0.56 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 130.00 | 62.90 | 66.95 | 64.93 | % | 0.50 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 135.00 | 58.15 | 62.05 | 60.10 | % | 0.45 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 140.00 | 53.40 | 57.40 | 55.40 | % | 0.40 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 145.00 | 48.80 | 52.65 | 50.73 | % | 0.35 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 44.25 | 48.25 | 46.25 | % | 0.31 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 155.00 | 39.85 | 43.85 | 41.85 | % | 0.27 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.09 | 4/16/2026 3:59:31 PM EST | |||
| 160.00 | 35.75 | 39.50 | 37.63 | 45.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.61 | 0.84 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 165.00 | 31.90 | 35.45 | 33.68 | % | 0.20 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.13 | 4/16/2026 3:59:31 PM EST | |||
| 170.00 | 28.10 | 31.70 | 29.90 | % | 0.18 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.14 | 4/16/2026 3:59:31 PM EST | |||
| 175.00 | 25.00 | 27.95 | 26.48 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.15 | 4/16/2026 3:59:31 PM EST | |||
| 180.00 | 21.35 | 24.65 | 23.00 | % | 0.13 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.17 | 4/16/2026 3:59:31 PM EST | |||
| 185.00 | 18.20 | 20.75 | 19.48 | % | 0.11 | 0 | 0 | 0.57 | 0.61 | 0.01 | -0.17 | 4/16/2026 3:59:31 PM EST | |||
| 190.00 | 15.50 | 19.05 | 17.28 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.57 | 0.56 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 195.00 | 13.30 | 16.25 | 14.78 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.57 | 0.51 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 200.00 | 11.15 | 13.90 | 12.53 | 10.86 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.56 | 0.46 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 205.00 | 9.40 | 12.05 | 10.73 | 9.82 | -0.18 | -1.80% | 0.05 | 7 | 5 | 0.57 | 0.41 | 0.01 | -0.17 | 4/17/2026 | 4/16/2026 3:59:31 PM EST |
| 210.00 | 7.95 | 10.05 | 9.00 | 8.00 | +0.16 | +2.05% | 0.04 | 2 | 6 | 0.56 | 0.36 | 0.01 | -0.17 | 4/17/2026 | 4/16/2026 3:59:31 PM EST |
| 215.00 | 5.95 | 8.55 | 7.25 | 4.91 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.32 | 0.01 | -0.16 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 220.00 | 4.50 | 7.15 | 5.83 | 5.36 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.59 | 0.28 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 225.00 | 3.90 | 6.10 | 5.00 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.01 | -0.14 | 4/16/2026 3:59:31 PM EST | |||
| 230.00 | 2.80 | 5.20 | 4.00 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.55 | 0.20 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 235.00 | 2.20 | 4.40 | 3.30 | 4.17 | -0.06 | -1.42% | 0.01 | 2 | 1 | 0.52 | 0.17 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 3:59:31 PM EST |
| 240.00 | 1.10 | 3.80 | 2.45 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | 0.15 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 245.00 | 1.34 | 3.65 | 2.50 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.12 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 250.00 | 0.11 | 3.10 | 1.61 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 255.00 | 0.14 | 3.35 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 260.00 | 0.00 | 3.10 | 1.55 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.07 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.06 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 270.00 | 0.00 | 2.73 | 1.37 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.05 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 275.00 | 0.00 | 1.80 | 0.90 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.04 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.03 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 285.00 | 0.08 | 1.89 | 0.99 | 1.90 | +0.48 | +33.81% | 0.00 | 2 | 1 | 0.83 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/16/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.45 | 0.73 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.02 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.03 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 1.97 | 0.99 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.75 | -0.05 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 145.00 | 0.32 | 2.33 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.60 | -0.07 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 150.00 | 0.22 | 2.92 | 1.57 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.10 | 0.00 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 155.00 | 1.27 | 4.30 | 2.79 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.59 | -0.13 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 160.00 | 2.24 | 4.45 | 3.35 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.16 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 165.00 | 3.05 | 5.35 | 4.20 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.60 | -0.20 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 170.00 | 4.20 | 6.55 | 5.38 | 5.25 | -0.75 | -12.50% | 0.03 | 1 | 8 | 0.60 | -0.24 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 3:59:31 PM EST |
| 175.00 | 5.80 | 8.35 | 7.08 | 5.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.29 | 0.01 | -0.15 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 180.00 | 7.90 | 9.65 | 8.78 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.58 | -0.34 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 185.00 | 9.05 | 11.55 | 10.30 | 9.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.39 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 190.00 | 11.05 | 14.25 | 12.65 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.44 | 0.01 | -0.18 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 195.00 | 13.55 | 16.70 | 15.13 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.49 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 200.00 | 17.15 | 18.35 | 17.75 | % | 0.09 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.18 | 4/16/2026 3:59:31 PM EST | |||
| 205.00 | 19.35 | 22.60 | 20.98 | % | 0.10 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.17 | 4/16/2026 3:59:31 PM EST | |||
| 210.00 | 22.75 | 25.85 | 24.30 | % | 0.12 | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.17 | 4/16/2026 3:59:31 PM EST | |||
| 215.00 | 25.95 | 29.30 | 27.63 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.68 | 0.01 | -0.16 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 220.00 | 29.60 | 32.95 | 31.28 | % | 0.14 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.15 | 4/16/2026 3:59:31 PM EST | |||
| 225.00 | 33.25 | 36.90 | 35.08 | 28.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -0.76 | 0.01 | -0.14 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 230.00 | 37.50 | 40.95 | 39.23 | 32.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | -0.80 | 0.01 | -0.12 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 235.00 | 41.75 | 45.20 | 43.48 | % | 0.19 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.11 | 4/16/2026 3:59:31 PM EST | |||
| 240.00 | 46.15 | 49.55 | 47.85 | 49.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.85 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 245.00 | 50.65 | 54.05 | 52.35 | 53.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | -0.88 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 250.00 | 55.15 | 58.70 | 56.93 | % | 0.23 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 255.00 | 60.00 | 63.40 | 61.70 | 63.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.71 | -0.91 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 260.00 | 64.65 | 68.15 | 66.40 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 265.00 | 69.50 | 73.00 | 71.25 | % | 0.27 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 270.00 | 74.40 | 77.90 | 76.15 | % | 0.28 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 275.00 | 79.30 | 82.80 | 81.05 | % | 0.29 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 280.00 | 84.40 | 87.80 | 86.10 | % | 0.31 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 285.00 | 89.20 | 93.25 | 91.23 | % | 0.32 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST |