Options Chain for FIRST SOLAR INC COM (FSLR) - $133.76 as of 5/9/2025 3:15:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.15 | 73.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 65.35 | 68.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 60.45 | 63.50 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 55.45 | 58.65 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 50.70 | 53.85 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 95.00 | 46.00 | 49.10 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 100.00 | 41.90 | 43.25 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 105.00 | 37.35 | 38.65 | % | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 110.00 | 33.15 | 34.20 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 115.00 | 27.75 | 30.15 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 116.00 | 27.65 | 29.35 | % | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 117.00 | 25.70 | 28.55 | % | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 118.00 | 25.10 | 27.80 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 119.00 | 24.30 | 27.00 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 120.00 | 23.45 | 26.30 | % | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 121.00 | 23.85 | 25.55 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 122.00 | 22.20 | 24.75 | % | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 123.00 | 21.35 | 24.10 | % | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 124.00 | 21.85 | 23.25 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 125.00 | 21.25 | 22.50 | % | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 126.00 | 20.80 | 21.80 | % | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 127.00 | 18.75 | 21.30 | % | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 128.00 | 18.05 | 20.60 | % | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 129.00 | 18.90 | 20.30 | % | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 130.00 | 18.25 | 19.10 | 16.75 | +5.95 | +55.10% | 2 | 2 | 0.60 | 0.70 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 131.00 | 17.40 | 18.40 | % | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 132.00 | 16.65 | 18.00 | % | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 133.00 | 16.00 | 17.50 | % | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 134.00 | 15.65 | 16.75 | % | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 135.00 | 14.25 | 16.20 | 15.23 | % | 4 | 0 | 0.57 | 0.63 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 136.00 | 14.45 | 15.60 | % | 0 | 0 | 0.59 | 0.62 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 137.00 | 13.45 | 15.50 | % | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 138.00 | 12.90 | 14.55 | 13.55 | % | 3 | 0 | 0.58 | 0.59 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 139.00 | 12.95 | 14.00 | % | 0 | 0 | 0.59 | 0.58 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 140.00 | 12.15 | 13.55 | 13.00 | % | 36 | 0 | 0.58 | 0.57 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 141.00 | 12.00 | 13.05 | % | 0 | 0 | 0.59 | 0.55 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 142.00 | 11.80 | 12.55 | 12.40 | % | 1 | 0 | 0.59 | 0.54 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 145.00 | 10.45 | 11.25 | 8.95 | % | 3 | 0 | 0.59 | 0.50 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 150.00 | 8.70 | 9.35 | 9.32 | % | 16 | 0 | 0.60 | 0.44 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 155.00 | 6.95 | 7.75 | 8.00 | % | 2 | 0 | 0.60 | 0.38 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 160.00 | 5.80 | 6.40 | 6.10 | % | 2 | 0 | 0.60 | 0.32 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 165.00 | 4.60 | 5.30 | % | 0 | 0 | 0.60 | 0.27 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 170.00 | 3.00 | 5.40 | % | 0 | 0 | 0.61 | 0.23 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 175.00 | 2.34 | 3.55 | % | 0 | 0 | 0.58 | 0.20 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 180.00 | 2.27 | 4.30 | 2.55 | % | 1 | 0 | 0.66 | 0.16 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 185.00 | 1.87 | 2.57 | 2.10 | % | 1 | 0 | 0.62 | 0.14 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:03 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 | 2.17 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.21 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.27 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.36 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.07 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.14 | % | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 100.00 | 0.76 | 1.23 | 0.99 | % | 8 | 0 | 0.67 | -0.06 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 105.00 | 1.15 | 1.71 | 1.44 | % | 18 | 0 | 0.65 | -0.08 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 110.00 | 1.65 | 2.38 | % | 0 | 0 | 0.64 | -0.11 | 0.01 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 115.00 | 2.34 | 3.00 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.15 | 0.01 | -0.09 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 116.00 | 1.36 | 3.55 | % | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 117.00 | 1.25 | 3.75 | % | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 118.00 | 1.52 | 3.95 | % | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 119.00 | 1.80 | 4.20 | % | 0 | 0 | 0.57 | -0.18 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 120.00 | 1.97 | 4.40 | % | 0 | 0 | 0.57 | -0.19 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 121.00 | 2.43 | 4.60 | % | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 122.00 | 2.53 | 4.95 | % | 0 | 0 | 0.57 | -0.21 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 123.00 | 2.96 | 5.15 | % | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 124.00 | 4.45 | 5.15 | % | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 125.00 | 4.95 | 5.45 | 4.90 | % | 1 | 0 | 0.61 | -0.25 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 126.00 | 5.15 | 5.90 | % | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 127.00 | 5.30 | 6.35 | % | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 128.00 | 5.70 | 6.80 | % | 0 | 0 | 0.61 | -0.28 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 129.00 | 6.10 | 6.90 | % | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 130.00 | 6.50 | 7.25 | % | 0 | 0 | 0.60 | -0.30 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 131.00 | 6.85 | 7.60 | % | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 132.00 | 7.15 | 8.90 | % | 0 | 0 | 0.62 | -0.33 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 133.00 | 7.60 | 8.60 | % | 0 | 0 | 0.60 | -0.34 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 134.00 | 8.10 | 8.80 | % | 0 | 0 | 0.60 | -0.35 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 135.00 | 8.50 | 9.30 | % | 0 | 0 | 0.60 | -0.37 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 136.00 | 8.95 | 9.70 | % | 0 | 0 | 0.60 | -0.38 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 137.00 | 9.45 | 10.15 | 10.92 | % | 1 | 0 | 0.60 | -0.39 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 138.00 | 9.95 | 10.75 | % | 0 | 0 | 0.60 | -0.41 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 139.00 | 10.40 | 12.10 | % | 0 | 0 | 0.62 | -0.42 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 140.00 | 10.90 | 11.80 | % | 0 | 0 | 0.60 | -0.43 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 141.00 | 11.35 | 12.20 | % | 0 | 0 | 0.59 | -0.45 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 142.00 | 12.00 | 12.90 | % | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 145.00 | 13.60 | 15.40 | % | 0 | 0 | 0.62 | -0.50 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 150.00 | 16.65 | 18.45 | % | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 155.00 | 20.05 | 22.70 | % | 0 | 0 | 0.64 | -0.62 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 160.00 | 23.55 | 25.60 | % | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 165.00 | 27.40 | 29.25 | % | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 170.00 | 31.35 | 32.75 | % | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 175.00 | 35.80 | 37.20 | % | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 180.00 | 40.25 | 41.55 | % | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 185.00 | 44.65 | 46.10 | % | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.07 | 5/9/2025 4:00:03 PM EST |