Options Chain for FIRST SOLAR INC COM (FSLR) - $158.38 as of 5/27/2025 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.00 | 78.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 71.45 | 73.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 66.15 | 68.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 60.95 | 63.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 100.00 | 56.70 | 58.45 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 51.95 | 53.70 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 47.05 | 48.80 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 42.35 | 44.20 | % | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 37.50 | 39.60 | % | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.07 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 33.05 | 34.90 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.09 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 28.50 | 30.80 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.11 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 24.70 | 26.50 | % | 0 | 0 | 0.57 | 0.81 | 0.01 | -0.13 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 21.50 | 22.70 | 20.66 | % | 4 | 0 | 0.58 | 0.76 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 145.00 | 18.25 | 19.95 | % | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.15 | 5/27/2025 2:58:53 PM EST | |||
| 147.00 | 16.65 | 18.30 | % | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 148.00 | 15.95 | 17.30 | % | 0 | 0 | 0.60 | 0.66 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 149.00 | 15.35 | 16.90 | % | 0 | 0 | 0.60 | 0.65 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 150.00 | 14.90 | 16.05 | % | 0 | 0 | 0.57 | 0.63 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 152.50 | 14.05 | 14.45 | % | 0 | 0 | 0.60 | 0.60 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 155.00 | 12.60 | 13.15 | 12.10 | -2.55 | -17.41% | 1 | 2 | 0.59 | 0.57 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 157.50 | 10.95 | 12.60 | 11.68 | % | 3 | 0 | 0.60 | 0.53 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 160.00 | 9.65 | 11.65 | % | 0 | 0 | 0.58 | 0.50 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 162.50 | 9.05 | 10.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.47 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 7.95 | 9.65 | % | 0 | 0 | 0.59 | 0.43 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 167.50 | 6.55 | 8.75 | % | 0 | 0 | 0.58 | 0.40 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 5.90 | 7.90 | 7.20 | -1.40 | -16.28% | 2 | 1 | 0.59 | 0.37 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 172.50 | 5.65 | 7.10 | % | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.15 | 5/27/2025 2:58:53 PM EST | |||
| 175.00 | 5.00 | 6.35 | 5.11 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.31 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 177.50 | 4.35 | 5.85 | % | 0 | 0 | 0.60 | 0.29 | 0.01 | -0.14 | 5/27/2025 2:58:53 PM EST | |||
| 180.00 | 3.25 | 5.35 | % | 0 | 0 | 0.61 | 0.26 | 0.01 | -0.14 | 5/27/2025 2:58:53 PM EST | |||
| 182.50 | 3.45 | 5.10 | % | 0 | 0 | 0.58 | 0.24 | 0.01 | -0.13 | 5/27/2025 2:58:53 PM EST | |||
| 185.00 | 2.96 | 4.40 | % | 0 | 0 | 0.60 | 0.22 | 0.01 | -0.12 | 5/27/2025 2:58:53 PM EST | |||
| 190.00 | 1.55 | 3.75 | % | 0 | 0 | 0.58 | 0.18 | 0.01 | -0.11 | 5/27/2025 2:58:53 PM EST | |||
| 195.00 | 1.74 | 3.30 | 3.44 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.15 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 200.00 | 0.68 | 2.79 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.12 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 205.00 | 0.00 | 2.05 | % | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.07 | 5/27/2025 2:58:53 PM EST | |||
| 210.00 | 0.00 | 1.61 | 1.22 | % | 1 | 0 | 0.68 | 0.07 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 215.00 | 0.00 | 1.52 | % | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 220.00 | 0.00 | 1.31 | % | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 225.00 | 0.00 | 1.23 | % | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 230.00 | 0.00 | 2.70 | % | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 235.00 | 0.00 | 2.65 | % | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 240.00 | 0.00 | 2.64 | % | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 1.84 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.17 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 100.00 | 0.00 | 2.22 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 0.00 | 2.31 | % | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 2.46 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 1.23 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 2.19 | % | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.07 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 2.33 | 1.70 | % | 1 | 0 | 0.64 | -0.10 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 130.00 | 1.96 | 2.95 | % | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.11 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 2.86 | 3.70 | 3.66 | % | 1 | 0 | 0.57 | -0.19 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 140.00 | 4.30 | 5.55 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.24 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 145.00 | 5.30 | 7.40 | % | 0 | 0 | 0.59 | -0.30 | 0.01 | -0.15 | 5/27/2025 2:58:53 PM EST | |||
| 147.00 | 6.25 | 7.85 | % | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 148.00 | 6.00 | 7.75 | % | 0 | 0 | 0.60 | -0.34 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 149.00 | 7.40 | 7.95 | 8.35 | +0.40 | +5.04% | 1 | 10 | 0.59 | -0.35 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 6.80 | 8.70 | % | 0 | 0 | 0.60 | -0.37 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 152.50 | 8.85 | 9.40 | 9.38 | +0.58 | +6.60% | 6 | 9 | 0.60 | -0.40 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 9.80 | 10.65 | % | 0 | 0 | 0.60 | -0.43 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 157.50 | 11.00 | 12.95 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.47 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 12.15 | 13.45 | 13.18 | +0.02 | +0.16% | 1 | 1 | 0.59 | -0.50 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 162.50 | 14.05 | 15.85 | % | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 165.00 | 15.10 | 16.90 | % | 0 | 0 | 0.60 | -0.57 | 0.01 | -0.17 | 5/27/2025 2:58:53 PM EST | |||
| 167.50 | 17.05 | 18.20 | % | 0 | 0 | 0.59 | -0.60 | 0.01 | -0.16 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 18.35 | 20.85 | 19.11 | % | 1 | 0 | 0.60 | -0.63 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 172.50 | 20.60 | 21.75 | % | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.15 | 5/27/2025 2:58:53 PM EST | |||
| 175.00 | 22.30 | 24.05 | % | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.15 | 5/27/2025 2:58:53 PM EST | |||
| 177.50 | 24.15 | 25.90 | % | 0 | 0 | 0.60 | -0.71 | 0.01 | -0.14 | 5/27/2025 2:58:53 PM EST | |||
| 180.00 | 25.85 | 28.05 | % | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.14 | 5/27/2025 2:58:53 PM EST | |||
| 182.50 | 28.15 | 30.05 | % | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.13 | 5/27/2025 2:58:53 PM EST | |||
| 185.00 | 29.90 | 32.20 | % | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.12 | 5/27/2025 2:58:53 PM EST | |||
| 190.00 | 34.35 | 36.55 | % | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.11 | 5/27/2025 2:58:53 PM EST | |||
| 195.00 | 39.00 | 40.85 | % | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.10 | 5/27/2025 2:58:53 PM EST | |||
| 200.00 | 43.70 | 45.40 | % | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.08 | 5/27/2025 2:58:53 PM EST | |||
| 205.00 | 48.10 | 50.15 | % | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.07 | 5/27/2025 2:58:53 PM EST | |||
| 210.00 | 52.95 | 54.85 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 215.00 | 57.85 | 59.65 | % | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 220.00 | 62.55 | 64.60 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 225.00 | 67.60 | 69.40 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 230.00 | 72.40 | 74.80 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 235.00 | 77.25 | 79.80 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 240.00 | 82.25 | 84.80 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST |