Options Chain for FIRST SOLAR INC COM (FSLR) - $130.54 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.75 | 59.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 51.85 | 53.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 46.95 | 48.65 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 41.90 | 44.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 36.75 | 39.00 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 32.80 | 34.10 | % | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 28.30 | 29.55 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 24.40 | 25.10 | % | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 19.15 | 21.00 | % | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 111.00 | 19.45 | 20.25 | % | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 112.00 | 18.30 | 19.60 | % | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 17.75 | 19.70 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 17.00 | 18.05 | % | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 16.35 | 17.35 | % | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 15.70 | 16.65 | % | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 15.05 | 16.05 | % | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 14.35 | 15.35 | % | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 119.00 | 13.00 | 14.50 | % | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 13.15 | 13.85 | 11.25 | % | 1 | 0 | 0.56 | 0.67 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 121.00 | 12.10 | 13.55 | % | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 122.00 | 11.60 | 12.65 | % | 0 | 0 | 0.54 | 0.64 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 123.00 | 10.90 | 12.10 | 9.50 | % | 1 | 0 | 0.54 | 0.62 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 124.00 | 11.15 | 11.50 | 10.50 | % | 2 | 0 | 0.56 | 0.60 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 125.00 | 10.60 | 11.70 | % | 0 | 0 | 0.59 | 0.59 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 126.00 | 9.70 | 10.55 | % | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 127.00 | 9.25 | 10.05 | % | 0 | 0 | 0.55 | 0.55 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 128.00 | 8.75 | 9.55 | % | 0 | 0 | 0.55 | 0.54 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 129.00 | 8.65 | 9.10 | % | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 8.15 | 8.50 | 6.45 | -4.36 | -40.34% | 2 | 1 | 0.56 | 0.50 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 7.55 | 8.15 | % | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 132.00 | 7.35 | 7.65 | % | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 133.00 | 6.95 | 7.30 | 7.10 | +0.25 | +3.65% | 5 | 1 | 0.56 | 0.45 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 134.00 | 6.55 | 6.90 | % | 0 | 0 | 0.55 | 0.43 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 6.20 | 6.55 | 5.75 | -1.39 | -19.47% | 2 | 1 | 0.55 | 0.42 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 136.00 | 5.85 | 6.25 | % | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 137.00 | 5.40 | 5.85 | % | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 138.00 | 5.10 | 5.60 | 4.11 | % | 1 | 0 | 0.55 | 0.37 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 139.00 | 4.90 | 5.30 | 5.52 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.35 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 4.65 | 4.90 | 4.70 | -1.41 | -23.08% | 9 | 7 | 0.55 | 0.34 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 2.76 | 3.65 | 2.39 | % | 1 | 0 | 0.52 | 0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 150.00 | 2.03 | 2.83 | 2.60 | -0.40 | -13.34% | 8 | 3,005 | 0.53 | 0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 1.14 | 2.21 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.18 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 1.04 | 2.55 | 1.20 | -0.44 | -26.83% | 5 | 2 | 0.59 | 0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.45 | 1.23 | % | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.49 | 0.97 | % | 0 | 0 | 0.63 | 0.09 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.35 | 0.99 | % | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 0.10 | 1.73 | % | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.80 | % | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.39 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.26 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.02 | 1.42 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.50 | 1.74 | % | 0 | 0 | 0.91 | -0.05 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.71 | 1.40 | 1.38 | % | 1 | 0 | 0.69 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 105.00 | 1.54 | 2.71 | 1.77 | % | 1 | 0 | 0.60 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 110.00 | 1.82 | 2.99 | 3.40 | % | 5 | 0 | 0.53 | -0.19 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 111.00 | 1.59 | 3.60 | % | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 112.00 | 1.55 | 3.50 | % | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 3.35 | 3.75 | % | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 2.11 | 3.95 | 4.73 | % | 1 | 0 | 0.51 | -0.24 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 115.00 | 3.05 | 4.45 | % | 0 | 0 | 0.55 | -0.25 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 4.00 | 4.70 | % | 0 | 0 | 0.57 | -0.27 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 2.92 | 5.05 | % | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 4.95 | 5.20 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.30 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 119.00 | 4.85 | 6.05 | % | 0 | 0 | 0.58 | -0.31 | 0.01 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 5.70 | 5.95 | 6.95 | % | 1 | 0 | 0.57 | -0.33 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 121.00 | 6.05 | 6.30 | % | 0 | 0 | 0.57 | -0.35 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 122.00 | 6.45 | 6.70 | % | 0 | 0 | 0.57 | -0.36 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 123.00 | 6.85 | 7.15 | % | 0 | 0 | 0.57 | -0.38 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 124.00 | 7.20 | 7.65 | % | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 7.65 | 8.05 | % | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 126.00 | 7.85 | 8.70 | % | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 127.00 | 8.35 | 9.10 | % | 0 | 0 | 0.55 | -0.45 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 128.00 | 9.10 | 10.45 | 9.01 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.46 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 129.00 | 9.45 | 11.15 | % | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 10.15 | 10.65 | 9.97 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.50 | 0.02 | -0.13 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 131.00 | 10.75 | 11.20 | % | 0 | 0 | 0.56 | -0.52 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 132.00 | 11.40 | 12.45 | % | 0 | 0 | 0.58 | -0.53 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 133.00 | 12.00 | 13.25 | % | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.13 | 5/5/2025 3:59:51 PM EST | |||
| 134.00 | 12.65 | 13.60 | % | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 13.30 | 13.70 | % | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 136.00 | 13.90 | 14.95 | % | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 137.00 | 14.30 | 15.10 | % | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 138.00 | 14.80 | 15.80 | % | 0 | 0 | 0.54 | -0.63 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 139.00 | 15.30 | 16.90 | % | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 16.70 | 17.50 | % | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.12 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 20.30 | 20.90 | % | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 24.25 | 25.00 | % | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 28.55 | 29.45 | 32.00 | % | 3 | 0 | 0.73 | -0.82 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 160.00 | 33.20 | 33.95 | % | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 37.60 | 38.90 | % | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 42.40 | 43.75 | % | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 46.80 | 48.95 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 51.75 | 53.75 | % | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 57.15 | 59.65 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST |