Options Chain for FIRST SOLAR INC COM (FSLR) - $257.85 as of 5/24/2026 9:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 152.15 | 155.50 | 153.83 | % | 1.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 110.00 | 146.90 | 150.55 | 148.73 | % | 1.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 115.00 | 141.90 | 145.50 | 143.70 | 134.00 | % | 1.25 | 1 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 120.00 | 136.85 | 140.30 | 138.58 | % | 1.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 125.00 | 132.05 | 135.45 | 133.75 | % | 1.07 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 130.00 | 126.70 | 130.70 | 128.70 | 119.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 121.85 | 125.65 | 123.75 | 58.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 117.05 | 120.80 | 118.93 | % | 0.85 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 145.00 | 112.00 | 115.95 | 113.98 | 52.20 | 0.00 | 0.00% | 0.79 | 0 | 21 | 0.97 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 107.40 | 110.65 | 109.03 | 104.98 | +3.78 | +3.74% | 0.73 | 2 | 2 | 0.94 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 102.55 | 105.95 | 104.25 | % | 0.67 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 160.00 | 97.70 | 101.10 | 99.40 | 38.30 | 0.00 | 0.00% | 0.62 | 0 | 17 | 0.85 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 93.00 | 96.50 | 94.75 | 52.15 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 88.30 | 91.90 | 90.10 | 62.58 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.75 | 0.97 | 0.00 | -0.06 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 83.55 | 86.85 | 85.20 | 69.49 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.73 | 0.96 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 79.20 | 82.30 | 80.75 | 69.65 | 0.00 | 0.00% | 0.45 | 0 | 44 | 0.77 | 0.95 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 74.40 | 77.85 | 76.13 | 39.27 | 0.00 | 0.00% | 0.41 | 0 | 23 | 0.59 | 0.94 | 0.00 | -0.09 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 190.00 | 70.10 | 73.50 | 71.80 | 56.34 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.62 | 0.92 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 195.00 | 65.95 | 68.70 | 67.33 | 63.65 | +5.05 | +8.62% | 0.35 | 10 | 100 | 0.62 | 0.91 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 200.00 | 61.45 | 65.00 | 63.23 | 63.25 | +10.25 | +19.34% | 0.32 | 28 | 2,732 | 0.61 | 0.89 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 210.00 | 53.40 | 56.85 | 55.13 | 56.10 | +10.81 | +23.87% | 0.26 | 6 | 332 | 0.61 | 0.84 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 220.00 | 45.90 | 49.25 | 47.58 | 45.66 | +10.51 | +29.90% | 0.22 | 18 | 1,909 | 0.62 | 0.79 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 230.00 | 39.20 | 41.65 | 40.43 | 38.77 | +5.05 | +14.98% | 0.18 | 44 | 441 | 0.61 | 0.73 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 240.00 | 33.20 | 35.60 | 34.40 | 35.30 | +6.53 | +22.70% | 0.14 | 110 | 5,761 | 0.61 | 0.67 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 250.00 | 27.80 | 29.60 | 28.70 | 28.50 | +5.50 | +23.92% | 0.11 | 63 | 1,320 | 0.60 | 0.61 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 260.00 | 23.70 | 24.60 | 24.15 | 24.16 | +4.42 | +22.40% | 0.09 | 126 | 4,662 | 0.61 | 0.54 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 270.00 | 19.05 | 20.60 | 19.83 | 19.95 | +3.78 | +23.38% | 0.07 | 288 | 2,416 | 0.61 | 0.48 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 280.00 | 16.10 | 17.00 | 16.55 | 16.46 | +3.26 | +24.70% | 0.06 | 3,953 | 3,376 | 0.61 | 0.42 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 290.00 | 13.20 | 14.30 | 13.75 | 13.53 | +2.05 | +17.86% | 0.05 | 15 | 497 | 0.61 | 0.36 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 300.00 | 10.70 | 11.70 | 11.20 | 10.70 | +3.10 | +40.79% | 0.04 | 64 | 3,057 | 0.61 | 0.31 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 310.00 | 8.65 | 9.45 | 9.05 | 9.55 | +1.25 | +15.06% | 0.03 | 2,613 | 2,505 | 0.61 | 0.27 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 320.00 | 7.00 | 7.80 | 7.40 | 7.35 | +2.05 | +38.68% | 0.02 | 85 | 436 | 0.62 | 0.23 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 330.00 | 5.00 | 6.35 | 5.68 | 5.40 | +3.55 | +191.90% | 0.02 | 28 | 84 | 0.61 | 0.19 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 340.00 | 3.95 | 5.65 | 4.80 | 4.83 | -0.12 | -2.43% | 0.01 | 225 | 7 | 0.62 | 0.16 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 350.00 | 3.10 | 4.65 | 3.88 | 3.75 | +0.87 | +30.21% | 0.01 | 1,332 | 60 | 0.62 | 0.13 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.94 | 0.47 | 0.37 | +0.19 | +105.56% | 0.00 | 1 | 31 | 1.02 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.18 | 1.09 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 5/22/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.83 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/22/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.78 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.87 | 0.44 | 0.54 | +0.21 | +63.64% | 0.00 | 41 | 60 | 0.78 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 155.00 | 0.08 | 0.96 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 160.00 | 0.11 | 0.92 | 0.52 | 0.77 | +0.02 | +2.67% | 0.00 | 2 | 139 | 0.61 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 165.00 | 0.10 | 1.54 | 0.82 | 1.04 | -0.35 | -25.18% | 0.00 | 7 | 115 | 0.61 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 0.60 | 1.64 | 1.12 | 1.20 | -0.35 | -22.59% | 0.01 | 12 | 70 | 0.65 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 175.00 | 0.73 | 1.94 | 1.34 | 1.46 | -0.27 | -15.61% | 0.01 | 8 | 98 | 0.63 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 180.00 | 0.96 | 2.51 | 1.74 | 1.80 | -0.53 | -22.75% | 0.01 | 17 | 289 | 0.63 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 185.00 | 1.59 | 2.78 | 2.19 | 2.59 | -1.10 | -29.81% | 0.01 | 2 | 98 | 0.63 | -0.06 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 190.00 | 2.07 | 3.55 | 2.81 | 2.97 | -0.55 | -15.63% | 0.01 | 12 | 194 | 0.64 | -0.08 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 195.00 | 2.70 | 4.30 | 3.50 | 3.65 | -0.89 | -19.61% | 0.02 | 13 | 258 | 0.64 | -0.09 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 200.00 | 3.20 | 5.15 | 4.18 | 4.00 | -1.51 | -27.41% | 0.02 | 13 | 2,829 | 0.63 | -0.11 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 210.00 | 4.85 | 6.10 | 5.48 | 6.44 | -1.16 | -15.27% | 0.03 | 14 | 683 | 0.60 | -0.16 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 220.00 | 7.55 | 8.80 | 8.18 | 8.45 | -3.40 | -28.70% | 0.04 | 472 | 1,030 | 0.61 | -0.21 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 230.00 | 10.50 | 11.80 | 11.15 | 11.17 | -4.63 | -29.31% | 0.05 | 35 | 1,794 | 0.60 | -0.27 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 240.00 | 14.05 | 15.55 | 14.80 | 15.23 | -4.16 | -21.46% | 0.06 | 65 | 2,785 | 0.60 | -0.33 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 250.00 | 18.35 | 20.00 | 19.18 | 20.25 | -4.30 | -17.52% | 0.08 | 12 | 127 | 0.59 | -0.39 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 260.00 | 23.80 | 25.10 | 24.45 | 24.55 | -5.75 | -18.98% | 0.09 | 78 | 57 | 0.60 | -0.46 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 270.00 | 29.55 | 31.60 | 30.58 | 30.55 | -7.95 | -20.65% | 0.11 | 32 | 38 | 0.60 | -0.52 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 280.00 | 35.90 | 37.80 | 36.85 | 45.75 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.60 | -0.58 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 290.00 | 42.95 | 45.45 | 44.20 | 62.16 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.61 | -0.64 | 0.01 | -0.22 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 300.00 | 50.60 | 53.00 | 51.80 | 93.40 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.61 | -0.69 | 0.01 | -0.20 | 5/4/2026 | 5/22/2026 3:59:54 PM EST |
| 310.00 | 58.15 | 60.85 | 59.50 | 63.91 | -6.64 | -9.42% | 0.19 | 29 | 1 | 0.60 | -0.73 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 320.00 | 66.25 | 69.45 | 67.85 | 87.30 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.61 | -0.78 | 0.00 | -0.17 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 330.00 | 74.90 | 78.10 | 76.50 | % | 0.23 | 0 | 0 | 0.60 | -0.81 | 0.00 | -0.16 | 5/22/2026 3:59:54 PM EST | |||
| 340.00 | 83.75 | 86.90 | 85.33 | % | 0.25 | 0 | 0 | 0.60 | -0.84 | 0.00 | -0.14 | 5/22/2026 3:59:54 PM EST | |||
| 350.00 | 92.85 | 96.00 | 94.43 | 103.65 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.59 | -0.87 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |