Options Chain for FIRST SOLAR INC COM (FSLR) - $248.88 as of 5/22/2026 12:46:45 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 | 136.50 | 140.80 | 138.65 | % | 1.16 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 125.00 | 131.20 | 135.80 | 133.50 | % | 1.07 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 130.00 | 126.40 | 130.80 | 128.60 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 135.00 | 121.50 | 125.70 | 123.60 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 140.00 | 116.30 | 120.90 | 118.60 | % | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 145.00 | 111.50 | 115.95 | 113.73 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 150.00 | 106.75 | 111.00 | 108.88 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 155.00 | 101.60 | 105.85 | 103.73 | % | 0.67 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 160.00 | 96.70 | 100.95 | 98.83 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 165.00 | 91.65 | 96.10 | 93.88 | % | 0.57 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 170.00 | 87.20 | 91.45 | 89.33 | % | 0.53 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 175.00 | 82.65 | 86.35 | 84.50 | % | 0.48 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 5/22/2026 3:59:54 PM EST | |||
| 180.00 | 77.70 | 81.70 | 79.70 | % | 0.44 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.06 | 5/22/2026 3:59:54 PM EST | |||
| 185.00 | 73.00 | 77.15 | 75.08 | % | 0.41 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.08 | 5/22/2026 3:59:54 PM EST | |||
| 190.00 | 68.60 | 72.45 | 70.53 | % | 0.37 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.09 | 5/22/2026 3:59:54 PM EST | |||
| 195.00 | 63.95 | 67.90 | 65.93 | % | 0.34 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.10 | 5/22/2026 3:59:54 PM EST | |||
| 200.00 | 59.25 | 63.45 | 61.35 | % | 0.31 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.12 | 5/22/2026 3:59:54 PM EST | |||
| 205.00 | 55.30 | 59.20 | 57.25 | % | 0.28 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.14 | 5/22/2026 3:59:54 PM EST | |||
| 210.00 | 51.15 | 55.05 | 53.10 | % | 0.25 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.15 | 5/22/2026 3:59:54 PM EST | |||
| 215.00 | 47.30 | 50.75 | 49.03 | % | 0.23 | 0 | 0 | 0.65 | 0.84 | 0.00 | -0.17 | 5/22/2026 3:59:54 PM EST | |||
| 220.00 | 43.65 | 46.80 | 45.23 | % | 0.21 | 0 | 0 | 0.65 | 0.81 | 0.00 | -0.19 | 5/22/2026 3:59:54 PM EST | |||
| 225.00 | 39.90 | 43.50 | 41.70 | 37.52 | % | 0.19 | 1 | 0 | 0.64 | 0.78 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 230.00 | 36.35 | 39.70 | 38.03 | % | 0.17 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.22 | 5/22/2026 3:59:54 PM EST | |||
| 235.00 | 33.00 | 36.35 | 34.68 | % | 0.15 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.23 | 5/22/2026 3:59:54 PM EST | |||
| 240.00 | 29.80 | 33.15 | 31.48 | % | 0.13 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.24 | 5/22/2026 3:59:54 PM EST | |||
| 245.00 | 26.75 | 30.30 | 28.53 | 26.34 | % | 0.12 | 4 | 0 | 0.63 | 0.64 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 250.00 | 24.05 | 27.55 | 25.80 | 23.83 | +3.33 | +16.25% | 0.10 | 1 | 1 | 0.63 | 0.60 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 255.00 | 21.50 | 25.00 | 23.25 | 20.76 | +5.76 | +38.40% | 0.09 | 3 | 1 | 0.63 | 0.57 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 260.00 | 19.15 | 22.75 | 20.95 | 19.38 | % | 0.08 | 9 | 0 | 0.63 | 0.53 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 265.00 | 17.00 | 20.65 | 18.83 | 17.15 | % | 0.07 | 2 | 0 | 0.63 | 0.49 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 270.00 | 14.80 | 18.70 | 16.75 | 12.19 | % | 0.06 | 1 | 0 | 0.63 | 0.46 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 275.00 | 13.00 | 16.85 | 14.93 | 13.15 | % | 0.05 | 39 | 0 | 0.63 | 0.42 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 280.00 | 11.30 | 14.85 | 13.08 | 11.64 | -1.06 | -8.35% | 0.05 | 1 | 3 | 0.62 | 0.39 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 285.00 | 9.90 | 13.55 | 11.73 | 10.25 | -1.35 | -11.64% | 0.04 | 21 | 2 | 0.62 | 0.36 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 290.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.24 | 5/22/2026 3:59:54 PM EST | |||
| 295.00 | 7.30 | 10.75 | 9.03 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.29 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 300.00 | 6.15 | 10.05 | 8.10 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | 0.27 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 305.00 | 5.20 | 9.20 | 7.20 | 5.08 | -1.32 | -20.63% | 0.02 | 1 | 1 | 0.62 | 0.24 | 0.01 | -0.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.31 | 0.66 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.05 | 5/22/2026 3:59:54 PM EST | |||
| 180.00 | 0.81 | 1.55 | 1.18 | 1.05 | % | 0.01 | 26 | 0 | 0.68 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.08 | 5/22/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.09 | 5/22/2026 3:59:54 PM EST | |||
| 195.00 | 0.47 | 4.15 | 2.31 | 4.60 | % | 0.01 | 2 | 0 | 0.62 | -0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 200.00 | 0.62 | 4.70 | 2.66 | 3.15 | % | 0.01 | 2 | 0 | 0.60 | -0.09 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 205.00 | 1.24 | 5.35 | 3.30 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.00 | -0.14 | 5/22/2026 3:59:54 PM EST | |||
| 210.00 | 2.02 | 6.20 | 4.11 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.00 | -0.15 | 5/22/2026 3:59:54 PM EST | |||
| 215.00 | 3.00 | 7.10 | 5.05 | % | 0.02 | 0 | 0 | 0.62 | -0.16 | 0.00 | -0.17 | 5/22/2026 3:59:54 PM EST | |||
| 220.00 | 4.50 | 8.20 | 6.35 | 5.85 | % | 0.03 | 8 | 0 | 0.62 | -0.19 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 225.00 | 5.45 | 9.45 | 7.45 | % | 0.03 | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.21 | 5/22/2026 3:59:54 PM EST | |||
| 230.00 | 7.00 | 10.85 | 8.93 | 9.30 | % | 0.04 | 4 | 0 | 0.61 | -0.25 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 235.00 | 8.70 | 12.50 | 10.60 | 10.95 | -1.65 | -13.10% | 0.05 | 7 | 2 | 0.61 | -0.29 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 240.00 | 10.75 | 14.30 | 12.53 | 13.68 | -1.12 | -7.57% | 0.05 | 3 | 2 | 0.62 | -0.32 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 245.00 | 12.70 | 16.30 | 14.50 | 15.58 | % | 0.06 | 4 | 0 | 0.61 | -0.36 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 250.00 | 14.70 | 18.60 | 16.65 | 22.35 | % | 0.07 | 2 | 0 | 0.61 | -0.40 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 255.00 | 17.40 | 21.00 | 19.20 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.01 | -0.27 | 5/22/2026 3:59:54 PM EST | |||
| 260.00 | 19.90 | 23.55 | 21.73 | % | 0.08 | 0 | 0 | 0.61 | -0.47 | 0.01 | -0.27 | 5/22/2026 3:59:54 PM EST | |||
| 265.00 | 22.80 | 26.40 | 24.60 | 28.20 | % | 0.09 | 2 | 0 | 0.61 | -0.51 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 270.00 | 26.00 | 29.40 | 27.70 | 34.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.27 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 275.00 | 29.05 | 32.55 | 30.80 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.01 | -0.26 | 5/22/2026 3:59:54 PM EST | |||
| 280.00 | 32.50 | 35.85 | 34.18 | % | 0.12 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.26 | 5/22/2026 3:59:54 PM EST | |||
| 285.00 | 36.00 | 39.30 | 37.65 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.25 | 5/22/2026 3:59:54 PM EST | |||
| 290.00 | 39.75 | 42.95 | 41.35 | % | 0.14 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.24 | 5/22/2026 3:59:54 PM EST | |||
| 295.00 | 43.50 | 46.70 | 45.10 | 53.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.71 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 300.00 | 47.50 | 50.65 | 49.08 | 58.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | -0.73 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 305.00 | 51.50 | 54.65 | 53.08 | % | 0.17 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.21 | 5/22/2026 3:59:54 PM EST |