Options Chain for FIRST SOLAR INC COM (FSLR) - $214.57 as of 5/8/2026 2:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 98.80 | 102.70 | 100.75 | % | 0.84 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 125.00 | 93.85 | 97.75 | 95.80 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 130.00 | 88.90 | 92.80 | 90.85 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 135.00 | 83.95 | 88.00 | 85.98 | % | 0.64 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 140.00 | 79.05 | 83.05 | 81.05 | % | 0.58 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 145.00 | 74.60 | 77.85 | 76.23 | % | 0.53 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 150.00 | 69.25 | 73.05 | 71.15 | % | 0.47 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 5/8/2026 4:00:03 PM EST | |||
| 155.00 | 64.50 | 68.40 | 66.45 | % | 0.43 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 5/8/2026 4:00:03 PM EST | |||
| 160.00 | 59.80 | 63.55 | 61.68 | % | 0.39 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 5/8/2026 4:00:03 PM EST | |||
| 165.00 | 55.30 | 58.95 | 57.13 | 50.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 170.00 | 50.75 | 54.45 | 52.60 | 47.13 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.69 | 0.92 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 175.00 | 46.35 | 49.75 | 48.05 | % | 0.27 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.09 | 5/8/2026 4:00:03 PM EST | |||
| 180.00 | 42.10 | 45.80 | 43.95 | 39.25 | -0.60 | -1.51% | 0.24 | 2 | 16 | 0.53 | 0.87 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 185.00 | 38.15 | 41.65 | 39.90 | 36.45 | +0.75 | +2.11% | 0.22 | 2 | 67 | 0.53 | 0.84 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 190.00 | 34.15 | 37.85 | 36.00 | 32.05 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.53 | 0.81 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 195.00 | 30.45 | 34.05 | 32.25 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.14 | 5/8/2026 4:00:03 PM EST | |||
| 200.00 | 27.65 | 30.65 | 29.15 | 24.25 | % | 0.15 | 2 | 0 | 0.54 | 0.73 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 205.00 | 24.25 | 27.25 | 25.75 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.16 | 5/8/2026 4:00:03 PM EST | |||
| 210.00 | 21.35 | 24.45 | 22.90 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.17 | 5/8/2026 4:00:03 PM EST | |||
| 215.00 | 18.50 | 21.70 | 20.10 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.18 | 5/8/2026 4:00:03 PM EST | |||
| 220.00 | 16.20 | 18.65 | 17.43 | 17.45 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.52 | 0.55 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 225.00 | 13.75 | 15.60 | 14.68 | 12.65 | % | 0.07 | 1 | 0 | 0.51 | 0.50 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 230.00 | 11.45 | 13.75 | 12.60 | 11.85 | % | 0.05 | 2 | 0 | 0.51 | 0.46 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 235.00 | 10.20 | 12.00 | 11.10 | 9.14 | -0.61 | -6.26% | 0.05 | 1 | 1 | 0.51 | 0.41 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 240.00 | 8.50 | 10.35 | 9.43 | 9.45 | -0.30 | -3.08% | 0.04 | 2 | 1 | 0.51 | 0.37 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 245.00 | 7.05 | 8.85 | 7.95 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.16 | 5/8/2026 4:00:03 PM EST | |||
| 250.00 | 5.70 | 7.60 | 6.65 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.01 | -0.15 | 5/8/2026 4:00:03 PM EST | |||
| 255.00 | 4.50 | 6.70 | 5.60 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.14 | 5/8/2026 4:00:03 PM EST | |||
| 260.00 | 3.90 | 6.10 | 5.00 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.22 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 265.00 | 3.00 | 5.10 | 4.05 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.12 | 5/8/2026 4:00:03 PM EST | |||
| 270.00 | 2.58 | 4.10 | 3.34 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.16 | 0.01 | -0.11 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 275.00 | 2.02 | 4.20 | 3.11 | 2.31 | +0.26 | +12.69% | 0.01 | 1 | 2 | 0.52 | 0.14 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 280.00 | 1.62 | 3.05 | 2.34 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.12 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 285.00 | 0.11 | 2.96 | 1.54 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.08 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 145.00 | 0.08 | 1.67 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 150.00 | 0.16 | 1.74 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 5/8/2026 4:00:03 PM EST | |||
| 155.00 | 0.08 | 1.31 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 5/8/2026 4:00:03 PM EST | |||
| 160.00 | 0.12 | 2.42 | 1.27 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.55 | -0.05 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.07 | 5/8/2026 4:00:03 PM EST | |||
| 170.00 | 0.87 | 2.13 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.07 | 5/8/2026 4:00:03 PM EST | |||
| 175.00 | 0.31 | 3.80 | 2.06 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.09 | 5/8/2026 4:00:03 PM EST | |||
| 180.00 | 0.92 | 4.85 | 2.89 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.10 | 5/8/2026 4:00:03 PM EST | |||
| 185.00 | 2.80 | 4.80 | 3.80 | 4.22 | % | 0.02 | 6 | 0 | 0.53 | -0.16 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 190.00 | 3.45 | 5.95 | 4.70 | % | 0.02 | 0 | 0 | 0.52 | -0.19 | 0.01 | -0.13 | 5/8/2026 4:00:03 PM EST | |||
| 195.00 | 5.10 | 7.65 | 6.38 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.01 | -0.14 | 5/8/2026 4:00:03 PM EST | |||
| 200.00 | 6.85 | 9.20 | 8.03 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.27 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 205.00 | 8.45 | 11.15 | 9.80 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.16 | 5/8/2026 4:00:03 PM EST | |||
| 210.00 | 10.20 | 13.30 | 11.75 | 13.05 | % | 0.06 | 2 | 0 | 0.53 | -0.36 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 215.00 | 12.50 | 15.60 | 14.05 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.53 | -0.40 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 220.00 | 14.65 | 17.85 | 16.25 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.01 | -0.18 | 5/8/2026 4:00:03 PM EST | |||
| 225.00 | 16.85 | 20.35 | 18.60 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.01 | -0.18 | 5/8/2026 4:00:03 PM EST | |||
| 230.00 | 20.30 | 23.05 | 21.68 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.54 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 235.00 | 23.25 | 26.15 | 24.70 | 24.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.59 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 240.00 | 26.40 | 29.50 | 27.95 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.17 | 5/8/2026 4:00:03 PM EST | |||
| 245.00 | 30.35 | 33.00 | 31.68 | % | 0.13 | 0 | 0 | 0.51 | -0.67 | 0.01 | -0.16 | 5/8/2026 4:00:03 PM EST | |||
| 250.00 | 34.25 | 37.30 | 35.78 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.15 | 5/8/2026 4:00:03 PM EST | |||
| 255.00 | 37.50 | 41.25 | 39.38 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.14 | 5/8/2026 4:00:03 PM EST | |||
| 260.00 | 41.55 | 45.40 | 43.48 | % | 0.17 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.13 | 5/8/2026 4:00:03 PM EST | |||
| 265.00 | 45.80 | 49.65 | 47.73 | % | 0.18 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.12 | 5/8/2026 4:00:03 PM EST | |||
| 270.00 | 50.35 | 54.00 | 52.18 | % | 0.19 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.11 | 5/8/2026 4:00:03 PM EST | |||
| 275.00 | 54.85 | 58.40 | 56.63 | % | 0.21 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.10 | 5/8/2026 4:00:03 PM EST | |||
| 280.00 | 59.35 | 63.05 | 61.20 | % | 0.22 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.08 | 5/8/2026 4:00:03 PM EST | |||
| 285.00 | 63.95 | 67.70 | 65.83 | % | 0.23 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.07 | 5/8/2026 4:00:03 PM EST | |||
| 290.00 | 68.75 | 72.45 | 70.60 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 5/8/2026 4:00:03 PM EST |