Options Chain for FIRST SOLAR INC COM (FSLR) - $269.00 as of 6/15/2026 7:49:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 117.70 | 121.50 | 119.60 | % | 0.77 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 6/15/2026 4:00:00 PM EST | |||
| 160.00 | 112.80 | 116.65 | 114.73 | % | 0.72 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 6/15/2026 4:00:00 PM EST | |||
| 165.00 | 108.15 | 112.10 | 110.13 | % | 0.67 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.05 | 6/15/2026 4:00:00 PM EST | |||
| 170.00 | 103.65 | 107.15 | 105.40 | 102.05 | % | 0.62 | 1 | 0 | 0.98 | 0.98 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 175.00 | 98.90 | 102.40 | 100.65 | % | 0.58 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.07 | 6/15/2026 4:00:00 PM EST | |||
| 180.00 | 94.00 | 97.65 | 95.83 | % | 0.53 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.08 | 6/15/2026 4:00:00 PM EST | |||
| 185.00 | 89.65 | 93.05 | 91.35 | 88.22 | +0.44 | +0.51% | 0.49 | 1 | 1 | 0.65 | 0.95 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 4:00:00 PM EST |
| 190.00 | 84.75 | 88.65 | 86.70 | % | 0.46 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.11 | 6/15/2026 4:00:00 PM EST | |||
| 195.00 | 80.30 | 84.05 | 82.18 | % | 0.42 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.12 | 6/15/2026 4:00:00 PM EST | |||
| 200.00 | 76.00 | 79.70 | 77.85 | 67.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.14 | 6/11/2026 | 6/15/2026 4:00:00 PM EST |
| 205.00 | 72.00 | 75.50 | 73.75 | 77.70 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.73 | 0.90 | 0.00 | -0.16 | 6/12/2026 | 6/15/2026 4:00:00 PM EST |
| 210.00 | 67.55 | 71.25 | 69.40 | % | 0.33 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.17 | 6/15/2026 4:00:00 PM EST | |||
| 215.00 | 63.50 | 67.35 | 65.43 | % | 0.30 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.19 | 6/15/2026 4:00:00 PM EST | |||
| 220.00 | 59.75 | 63.40 | 61.58 | % | 0.28 | 0 | 0 | 0.73 | 0.84 | 0.00 | -0.21 | 6/15/2026 4:00:00 PM EST | |||
| 225.00 | 56.00 | 59.70 | 57.85 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.22 | 6/15/2026 4:00:00 PM EST | |||
| 230.00 | 52.50 | 56.10 | 54.30 | % | 0.24 | 0 | 0 | 0.73 | 0.79 | 0.00 | -0.24 | 6/15/2026 4:00:00 PM EST | |||
| 235.00 | 49.00 | 52.60 | 50.80 | % | 0.22 | 0 | 0 | 0.73 | 0.77 | 0.00 | -0.25 | 6/15/2026 4:00:00 PM EST | |||
| 240.00 | 45.55 | 49.40 | 47.48 | % | 0.20 | 0 | 0 | 0.73 | 0.74 | 0.00 | -0.27 | 6/15/2026 4:00:00 PM EST | |||
| 245.00 | 42.50 | 46.05 | 44.28 | % | 0.18 | 0 | 0 | 0.73 | 0.72 | 0.00 | -0.28 | 6/15/2026 4:00:00 PM EST | |||
| 250.00 | 39.50 | 43.15 | 41.33 | % | 0.17 | 0 | 0 | 0.73 | 0.69 | 0.00 | -0.29 | 6/15/2026 4:00:00 PM EST | |||
| 255.00 | 36.50 | 40.40 | 38.45 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 260.00 | 33.60 | 37.70 | 35.65 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.31 | 6/15/2026 4:00:00 PM EST | |||
| 265.00 | 31.50 | 35.15 | 33.33 | % | 0.13 | 0 | 0 | 0.74 | 0.61 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 270.00 | 29.00 | 32.80 | 30.90 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 275.00 | 26.75 | 30.60 | 28.68 | 29.40 | % | 0.10 | 12 | 0 | 0.74 | 0.55 | 0.01 | -0.32 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 280.00 | 24.65 | 28.50 | 26.58 | 19.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | 0.53 | 0.01 | -0.33 | 6/11/2026 | 6/15/2026 4:00:00 PM EST |
| 285.00 | 22.70 | 26.50 | 24.60 | % | 0.09 | 0 | 0 | 0.74 | 0.50 | 0.01 | -0.33 | 6/15/2026 4:00:00 PM EST | |||
| 290.00 | 20.70 | 24.70 | 22.70 | 20.05 | % | 0.08 | 2 | 0 | 0.74 | 0.47 | 0.01 | -0.33 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 295.00 | 19.15 | 22.95 | 21.05 | % | 0.07 | 0 | 0 | 0.75 | 0.45 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 300.00 | 17.55 | 21.35 | 19.45 | 17.23 | % | 0.06 | 60 | 0 | 0.75 | 0.42 | 0.01 | -0.32 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 305.00 | 15.75 | 19.85 | 17.80 | 16.58 | % | 0.06 | 1 | 0 | 0.75 | 0.40 | 0.01 | -0.32 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 310.00 | 14.30 | 18.40 | 16.35 | % | 0.05 | 0 | 0 | 0.75 | 0.37 | 0.01 | -0.31 | 6/15/2026 4:00:00 PM EST | |||
| 315.00 | 13.15 | 17.15 | 15.15 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 320.00 | 12.15 | 15.80 | 13.98 | % | 0.04 | 0 | 0 | 0.75 | 0.33 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 325.00 | 11.00 | 14.60 | 12.80 | % | 0.04 | 0 | 0 | 0.75 | 0.31 | 0.00 | -0.29 | 6/15/2026 4:00:00 PM EST | |||
| 330.00 | 10.00 | 13.55 | 11.78 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.00 | -0.28 | 6/15/2026 4:00:00 PM EST | |||
| 335.00 | 9.00 | 12.55 | 10.78 | % | 0.03 | 0 | 0 | 0.75 | 0.27 | 0.00 | -0.27 | 6/15/2026 4:00:00 PM EST | |||
| 340.00 | 8.10 | 11.65 | 9.88 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | 0.25 | 0.00 | -0.26 | 6/12/2026 | 6/15/2026 4:00:00 PM EST |
| 345.00 | 7.30 | 10.80 | 9.05 | 9.22 | % | 0.03 | 1 | 0 | 0.75 | 0.24 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 350.00 | 6.55 | 10.00 | 8.28 | % | 0.02 | 0 | 0 | 0.75 | 0.22 | 0.00 | -0.24 | 6/15/2026 4:00:00 PM EST | |||
| 355.00 | 5.60 | 9.45 | 7.53 | % | 0.02 | 0 | 0 | 0.75 | 0.20 | 0.00 | -0.23 | 6/15/2026 4:00:00 PM EST | |||
| 360.00 | 5.15 | 8.60 | 6.88 | % | 0.02 | 0 | 0 | 0.75 | 0.19 | 0.00 | -0.22 | 6/15/2026 4:00:00 PM EST | |||
| 365.00 | 4.55 | 8.00 | 6.28 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.00 | -0.21 | 6/15/2026 4:00:00 PM EST | |||
| 370.00 | 4.00 | 7.40 | 5.70 | % | 0.02 | 0 | 0 | 0.75 | 0.16 | 0.00 | -0.20 | 6/15/2026 4:00:00 PM EST | |||
| 375.00 | 3.30 | 7.05 | 5.18 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.00 | -0.19 | 6/15/2026 4:00:00 PM EST | |||
| 380.00 | 3.00 | 6.40 | 4.70 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.18 | 6/15/2026 4:00:00 PM EST | |||
| 385.00 | 2.62 | 5.95 | 4.29 | % | 0.01 | 0 | 0 | 0.75 | 0.13 | 0.00 | -0.17 | 6/15/2026 4:00:00 PM EST | |||
| 390.00 | 2.23 | 5.60 | 3.92 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.00 | -0.16 | 6/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.01 | 0.55 | 0.28 | 0.69 | -0.24 | -25.81% | 0.00 | 9 | 2 | 0.67 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 4:00:00 PM EST |
| 160.00 | 0.08 | 0.71 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.02 | 0.00 | -0.05 | 6/12/2026 | 6/15/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.06 | 6/15/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.07 | 6/15/2026 4:00:00 PM EST | |||
| 180.00 | 0.03 | 3.35 | 1.69 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.08 | 6/15/2026 4:00:00 PM EST | |||
| 185.00 | 0.37 | 3.55 | 1.96 | 2.77 | % | 0.01 | 1 | 0 | 0.72 | -0.05 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 190.00 | 0.80 | 3.75 | 2.28 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.11 | 6/15/2026 4:00:00 PM EST | |||
| 195.00 | 1.30 | 4.15 | 2.73 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.12 | 6/15/2026 4:00:00 PM EST | |||
| 200.00 | 1.90 | 4.75 | 3.33 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.00 | -0.14 | 6/15/2026 4:00:00 PM EST | |||
| 205.00 | 2.60 | 5.50 | 4.05 | % | 0.02 | 0 | 0 | 0.73 | -0.10 | 0.00 | -0.16 | 6/15/2026 4:00:00 PM EST | |||
| 210.00 | 3.30 | 6.45 | 4.88 | % | 0.02 | 0 | 0 | 0.73 | -0.12 | 0.00 | -0.17 | 6/15/2026 4:00:00 PM EST | |||
| 215.00 | 4.20 | 7.45 | 5.83 | 7.53 | % | 0.03 | 3 | 0 | 0.73 | -0.14 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 220.00 | 5.25 | 8.60 | 6.93 | 5.55 | % | 0.03 | 1 | 0 | 0.73 | -0.16 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 225.00 | 6.40 | 9.85 | 8.13 | % | 0.04 | 0 | 0 | 0.73 | -0.18 | 0.00 | -0.22 | 6/15/2026 4:00:00 PM EST | |||
| 230.00 | 7.75 | 11.25 | 9.50 | % | 0.04 | 0 | 0 | 0.73 | -0.21 | 0.00 | -0.24 | 6/15/2026 4:00:00 PM EST | |||
| 235.00 | 9.20 | 12.80 | 11.00 | 12.18 | % | 0.05 | 1 | 0 | 0.73 | -0.23 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 240.00 | 10.80 | 14.45 | 12.63 | 12.77 | % | 0.05 | 2 | 0 | 0.73 | -0.26 | 0.00 | -0.27 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 245.00 | 12.60 | 16.35 | 14.48 | % | 0.06 | 0 | 0 | 0.73 | -0.28 | 0.00 | -0.28 | 6/15/2026 4:00:00 PM EST | |||
| 250.00 | 14.55 | 18.35 | 16.45 | 17.67 | % | 0.07 | 11 | 0 | 0.73 | -0.31 | 0.00 | -0.29 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 255.00 | 16.60 | 20.60 | 18.60 | % | 0.07 | 0 | 0 | 0.73 | -0.34 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 260.00 | 18.90 | 22.80 | 20.85 | 22.32 | % | 0.08 | 5 | 0 | 0.73 | -0.36 | 0.01 | -0.31 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 265.00 | 21.20 | 25.25 | 23.23 | % | 0.09 | 0 | 0 | 0.73 | -0.39 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 270.00 | 24.00 | 27.80 | 25.90 | 25.52 | -5.36 | -17.36% | 0.10 | 3 | 1 | 0.74 | -0.42 | 0.01 | -0.32 | 6/15/2026 | 6/15/2026 4:00:00 PM EST |
| 275.00 | 26.75 | 30.65 | 28.70 | % | 0.10 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 280.00 | 29.65 | 33.45 | 31.55 | 36.58 | % | 0.11 | 9 | 0 | 0.74 | -0.47 | 0.01 | -0.33 | 6/15/2026 | 6/15/2026 4:00:00 PM EST | |
| 285.00 | 32.50 | 36.45 | 34.48 | % | 0.12 | 0 | 0 | 0.74 | -0.50 | 0.01 | -0.33 | 6/15/2026 4:00:00 PM EST | |||
| 290.00 | 35.75 | 39.80 | 37.78 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.01 | -0.33 | 6/15/2026 4:00:00 PM EST | |||
| 295.00 | 38.95 | 43.00 | 40.98 | % | 0.14 | 0 | 0 | 0.75 | -0.55 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 300.00 | 42.30 | 46.20 | 44.25 | % | 0.15 | 0 | 0 | 0.74 | -0.58 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 305.00 | 45.80 | 49.85 | 47.83 | % | 0.16 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.32 | 6/15/2026 4:00:00 PM EST | |||
| 310.00 | 49.60 | 53.20 | 51.40 | % | 0.17 | 0 | 0 | 0.75 | -0.63 | 0.01 | -0.31 | 6/15/2026 4:00:00 PM EST | |||
| 315.00 | 53.10 | 56.90 | 55.00 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 320.00 | 56.85 | 60.90 | 58.88 | % | 0.18 | 0 | 0 | 0.75 | -0.67 | 0.01 | -0.30 | 6/15/2026 4:00:00 PM EST | |||
| 325.00 | 60.70 | 64.80 | 62.75 | % | 0.19 | 0 | 0 | 0.75 | -0.69 | 0.00 | -0.29 | 6/15/2026 4:00:00 PM EST | |||
| 330.00 | 64.70 | 68.75 | 66.73 | % | 0.20 | 0 | 0 | 0.75 | -0.71 | 0.00 | -0.28 | 6/15/2026 4:00:00 PM EST | |||
| 335.00 | 68.80 | 72.75 | 70.78 | % | 0.21 | 0 | 0 | 0.75 | -0.73 | 0.00 | -0.27 | 6/15/2026 4:00:00 PM EST | |||
| 340.00 | 72.80 | 76.55 | 74.68 | % | 0.22 | 0 | 0 | 0.75 | -0.75 | 0.00 | -0.26 | 6/15/2026 4:00:00 PM EST | |||
| 345.00 | 77.05 | 80.95 | 79.00 | % | 0.23 | 0 | 0 | 0.75 | -0.76 | 0.00 | -0.25 | 6/15/2026 4:00:00 PM EST | |||
| 350.00 | 81.15 | 85.15 | 83.15 | % | 0.24 | 0 | 0 | 0.75 | -0.78 | 0.00 | -0.24 | 6/15/2026 4:00:00 PM EST | |||
| 355.00 | 85.45 | 89.45 | 87.45 | % | 0.25 | 0 | 0 | 0.75 | -0.80 | 0.00 | -0.23 | 6/15/2026 4:00:00 PM EST | |||
| 360.00 | 90.00 | 93.85 | 91.93 | % | 0.26 | 0 | 0 | 0.75 | -0.81 | 0.00 | -0.22 | 6/15/2026 4:00:00 PM EST | |||
| 365.00 | 94.20 | 98.20 | 96.20 | % | 0.26 | 0 | 0 | 0.75 | -0.82 | 0.00 | -0.21 | 6/15/2026 4:00:00 PM EST | |||
| 370.00 | 98.70 | 102.65 | 100.68 | % | 0.27 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.20 | 6/15/2026 4:00:00 PM EST | |||
| 375.00 | 103.15 | 107.20 | 105.18 | % | 0.28 | 0 | 0 | 0.75 | -0.85 | 0.00 | -0.19 | 6/15/2026 4:00:00 PM EST | |||
| 380.00 | 107.80 | 111.75 | 109.78 | % | 0.29 | 0 | 0 | 0.74 | -0.86 | 0.00 | -0.18 | 6/15/2026 4:00:00 PM EST | |||
| 385.00 | 112.50 | 116.30 | 114.40 | % | 0.30 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.17 | 6/15/2026 4:00:00 PM EST | |||
| 390.00 | 116.75 | 120.95 | 118.85 | % | 0.30 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.16 | 6/15/2026 4:00:00 PM EST |