Options Chain for FIRST SOLAR INC COM (FSLR) - $186.61 as of 4/22/2026 11:07:25 AM 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 | 62.05 | 65.60 | 63.83 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 130.00 | 57.10 | 60.85 | 58.98 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 135.00 | 52.10 | 55.90 | 54.00 | % | 0.40 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 140.00 | 47.20 | 51.00 | 49.10 | 52.58 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.16 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 145.00 | 42.45 | 46.20 | 44.33 | 55.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.06 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 150.00 | 37.95 | 41.30 | 39.63 | 50.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.10 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 155.00 | 33.15 | 36.90 | 35.03 | 37.29 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.96 | 0.92 | 0.01 | -0.13 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 160.00 | 28.80 | 32.35 | 30.58 | 46.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | 0.88 | 0.01 | -0.18 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 165.00 | 24.65 | 28.40 | 26.53 | % | 0.16 | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.22 | 4/22/2026 3:59:56 PM EST | |||
| 170.00 | 22.00 | 24.60 | 23.30 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.77 | 0.78 | 0.01 | -0.26 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 172.50 | 18.85 | 22.60 | 20.73 | % | 0.12 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.28 | 4/22/2026 3:59:56 PM EST | |||
| 175.00 | 18.25 | 20.20 | 19.23 | 23.39 | +1.67 | +7.69% | 0.11 | 1 | 0 | 0.72 | 0.72 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 177.50 | 16.25 | 18.75 | 17.50 | % | 0.10 | 0 | 0 | 0.72 | 0.69 | 0.01 | -0.31 | 4/22/2026 3:59:56 PM EST | |||
| 180.00 | 15.40 | 16.70 | 16.05 | 22.73 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | 0.65 | 0.01 | -0.33 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 182.50 | 13.10 | 15.75 | 14.43 | 14.55 | +1.65 | +12.80% | 0.08 | 1 | 1 | 0.71 | 0.62 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 185.00 | 12.70 | 14.20 | 13.45 | 13.20 | -2.79 | -17.45% | 0.07 | 34 | 4 | 0.73 | 0.58 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 187.50 | 11.40 | 12.80 | 12.10 | 11.90 | % | 0.06 | 5 | 0 | 0.73 | 0.55 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 190.00 | 9.70 | 11.00 | 10.35 | 10.60 | +0.57 | +5.69% | 0.05 | 21 | 11 | 0.69 | 0.51 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 192.50 | 9.05 | 10.30 | 9.68 | 10.05 | -2.45 | -19.60% | 0.05 | 36 | 4 | 0.72 | 0.48 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 195.00 | 7.50 | 9.65 | 8.58 | 9.25 | +1.68 | +22.20% | 0.04 | 3 | 38 | 0.71 | 0.44 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 197.50 | 7.10 | 8.50 | 7.80 | 7.80 | % | 0.04 | 3 | 0 | 0.72 | 0.41 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 200.00 | 6.30 | 8.05 | 7.18 | 8.30 | 0.00 | 0.00% | 0.04 | 1 | 39 | 0.74 | 0.38 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 202.50 | 5.50 | 6.65 | 6.08 | % | 0.03 | 0 | 0 | 0.71 | 0.34 | 0.01 | -0.32 | 4/22/2026 3:59:56 PM EST | |||
| 205.00 | 4.80 | 6.35 | 5.58 | 5.36 | +0.75 | +16.27% | 0.03 | 14 | 29 | 0.73 | 0.31 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 207.50 | 3.30 | 5.35 | 4.33 | 4.65 | % | 0.02 | 1 | 0 | 0.68 | 0.28 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 210.00 | 3.65 | 5.10 | 4.38 | 4.62 | -0.78 | -14.45% | 0.02 | 3 | 42 | 0.73 | 0.26 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 212.50 | 2.70 | 4.10 | 3.40 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.23 | 0.01 | -0.27 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 215.00 | 2.78 | 4.40 | 3.59 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | 0.21 | 0.01 | -0.25 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 217.50 | 1.86 | 4.10 | 2.98 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | 0.19 | 0.01 | -0.24 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 220.00 | 1.80 | 2.75 | 2.28 | 2.80 | -0.30 | -9.68% | 0.01 | 8 | 20 | 0.70 | 0.17 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 225.00 | 1.37 | 3.55 | 2.46 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.13 | 0.01 | -0.19 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 2.48 | 1.29 | 1.34 | +0.31 | +30.10% | 0.01 | 1 | 37 | 0.85 | 0.10 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 235.00 | 0.40 | 1.40 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.08 | 0.01 | -0.13 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.67 | 0.84 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.06 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.70 | 1.35 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.05 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 250.00 | 0.10 | 2.60 | 1.35 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | 0.03 | 0.00 | -0.07 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | 0.03 | 0.00 | -0.05 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.46 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.02 | 0.00 | -0.04 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.37 | 1.19 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.35 | 1.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.22 | 1.11 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.46 | 1.23 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | -0.03 | 0.00 | -0.06 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 0.80 | -0.14 | -14.90% | 0.01 | 30 | 12 | 1.03 | -0.06 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 3.05 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.97 | -0.08 | 0.01 | -0.13 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 160.00 | 1.35 | 2.86 | 2.11 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.75 | -0.12 | 0.01 | -0.18 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 165.00 | 2.08 | 3.35 | 2.72 | 2.45 | -0.55 | -18.34% | 0.02 | 2 | 30 | 0.72 | -0.17 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 170.00 | 3.30 | 3.85 | 3.58 | 3.85 | -0.63 | -14.07% | 0.02 | 10 | 18 | 0.69 | -0.22 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 172.50 | 4.00 | 5.45 | 4.73 | % | 0.03 | 0 | 0 | 0.73 | -0.25 | 0.01 | -0.28 | 4/22/2026 3:59:56 PM EST | |||
| 175.00 | 4.75 | 5.30 | 5.03 | 5.32 | +0.87 | +19.56% | 0.03 | 4 | 64 | 0.69 | -0.28 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 177.50 | 5.55 | 6.75 | 6.15 | 6.17 | % | 0.03 | 1 | 0 | 0.71 | -0.31 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 180.00 | 6.50 | 7.95 | 7.23 | 5.97 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.72 | -0.35 | 0.01 | -0.33 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 182.50 | 7.60 | 9.35 | 8.48 | % | 0.05 | 0 | 0 | 0.73 | -0.38 | 0.01 | -0.34 | 4/22/2026 3:59:56 PM EST | |||
| 185.00 | 8.80 | 9.70 | 9.25 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.71 | -0.42 | 0.01 | -0.34 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 187.50 | 9.75 | 11.50 | 10.63 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | -0.45 | 0.01 | -0.35 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 190.00 | 11.05 | 12.60 | 11.83 | 10.40 | -1.10 | -9.57% | 0.06 | 7 | 162 | 0.71 | -0.49 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 192.50 | 12.15 | 14.40 | 13.28 | 13.00 | % | 0.07 | 2 | 0 | 0.71 | -0.52 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 195.00 | 14.15 | 15.35 | 14.75 | 13.49 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.71 | -0.56 | 0.01 | -0.35 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 197.50 | 15.50 | 17.30 | 16.40 | % | 0.08 | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.34 | 4/22/2026 3:59:56 PM EST | |||
| 200.00 | 17.40 | 18.55 | 17.98 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.71 | -0.62 | 0.01 | -0.33 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 202.50 | 18.30 | 20.30 | 19.30 | 21.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.66 | 0.01 | -0.32 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 205.00 | 20.00 | 22.00 | 21.00 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.69 | 0.01 | -0.31 | 4/1/2026 | 4/22/2026 3:59:56 PM EST |
| 207.50 | 21.90 | 24.20 | 23.05 | % | 0.11 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.30 | 4/22/2026 3:59:56 PM EST | |||
| 210.00 | 24.20 | 25.75 | 24.98 | % | 0.12 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.28 | 4/22/2026 3:59:56 PM EST | |||
| 212.50 | 25.50 | 28.95 | 27.23 | % | 0.13 | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.27 | 4/22/2026 3:59:56 PM EST | |||
| 215.00 | 27.30 | 30.70 | 29.00 | 27.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.79 | 0.01 | -0.25 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 217.50 | 29.50 | 33.05 | 31.28 | % | 0.14 | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.24 | 4/22/2026 3:59:56 PM EST | |||
| 220.00 | 31.60 | 35.20 | 33.40 | 27.96 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | -0.83 | 0.01 | -0.22 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 225.00 | 36.25 | 39.70 | 37.98 | 26.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.19 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 230.00 | 40.50 | 44.25 | 42.38 | 42.84 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | -0.90 | 0.01 | -0.16 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 235.00 | 45.50 | 48.90 | 47.20 | 39.69 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.96 | -0.92 | 0.01 | -0.13 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 240.00 | 50.15 | 53.70 | 51.93 | 51.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | -0.94 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 245.00 | 54.80 | 58.60 | 56.70 | 45.69 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.04 | -0.95 | 0.00 | -0.08 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 250.00 | 59.90 | 63.50 | 61.70 | % | 0.25 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.07 | 4/22/2026 3:59:56 PM EST | |||
| 255.00 | 64.65 | 68.40 | 66.53 | % | 0.26 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.05 | 4/22/2026 3:59:56 PM EST | |||
| 260.00 | 69.80 | 73.35 | 71.58 | 66.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.04 | 3/31/2026 | 4/22/2026 3:59:56 PM EST |
| 265.00 | 74.75 | 78.35 | 76.55 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 270.00 | 79.75 | 83.30 | 81.53 | % | 0.30 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 275.00 | 84.45 | 88.25 | 86.35 | % | 0.31 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 280.00 | 89.75 | 93.25 | 91.50 | 91.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/22/2026 3:59:56 PM EST |
| 285.00 | 95.00 | 98.25 | 96.63 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:56 PM EST |