Options Chain for FIRST SOLAR INC COM (FSLR) - $177.00 as of 7/8/2025 7:28:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.30 | 82.15 | 80.73 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 90.00 | 74.20 | 77.40 | 75.80 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 95.00 | 69.45 | 72.25 | 70.85 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 100.00 | 64.90 | 67.15 | 66.03 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:52 PM EST | |||
| 105.00 | 59.70 | 62.30 | 61.00 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 110.00 | 55.35 | 57.50 | 56.43 | % | 0.51 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 115.00 | 50.50 | 52.70 | 51.60 | % | 0.45 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 120.00 | 45.40 | 47.80 | 46.60 | % | 0.39 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 125.00 | 41.00 | 43.05 | 42.03 | % | 0.34 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.06 | 7/8/2025 3:59:52 PM EST | |||
| 130.00 | 36.55 | 38.50 | 37.53 | % | 0.29 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.08 | 7/8/2025 3:59:52 PM EST | |||
| 135.00 | 31.85 | 33.70 | 32.78 | % | 0.24 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.10 | 7/8/2025 3:59:52 PM EST | |||
| 137.00 | 30.25 | 32.20 | 31.23 | % | 0.23 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.11 | 7/8/2025 3:59:52 PM EST | |||
| 138.00 | 28.70 | 31.20 | 29.95 | % | 0.22 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.11 | 7/8/2025 3:59:52 PM EST | |||
| 139.00 | 28.80 | 30.55 | 29.68 | % | 0.21 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.11 | 7/8/2025 3:59:52 PM EST | |||
| 140.00 | 28.05 | 29.65 | 28.85 | % | 0.21 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.12 | 7/8/2025 3:59:52 PM EST | |||
| 141.00 | 27.10 | 28.85 | 27.98 | % | 0.20 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.12 | 7/8/2025 3:59:52 PM EST | |||
| 142.00 | 25.95 | 28.00 | 26.98 | 38.76 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | 0.84 | 0.01 | -0.13 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 143.00 | 24.80 | 27.55 | 26.18 | % | 0.18 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.13 | 7/8/2025 3:59:52 PM EST | |||
| 144.00 | 23.75 | 26.35 | 25.05 | % | 0.17 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.14 | 7/8/2025 3:59:52 PM EST | |||
| 145.00 | 23.35 | 25.50 | 24.43 | % | 0.17 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.14 | 7/8/2025 3:59:52 PM EST | |||
| 146.00 | 22.40 | 24.80 | 23.60 | % | 0.16 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.15 | 7/8/2025 3:59:52 PM EST | |||
| 147.00 | 21.40 | 24.75 | 23.08 | 34.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.15 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 148.00 | 21.20 | 23.70 | 22.45 | 32.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.15 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 149.00 | 19.95 | 22.60 | 21.28 | % | 0.14 | 0 | 0 | 0.63 | 0.76 | 0.01 | -0.16 | 7/8/2025 3:59:52 PM EST | |||
| 150.00 | 20.60 | 22.60 | 21.60 | % | 0.14 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.16 | 7/8/2025 3:59:52 PM EST | |||
| 152.50 | 17.85 | 20.85 | 19.35 | 28.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | 0.72 | 0.01 | -0.17 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 155.00 | 16.00 | 18.75 | 17.38 | 27.96 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.59 | 0.68 | 0.01 | -0.18 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 157.50 | 14.95 | 17.10 | 16.03 | 30.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.65 | 0.01 | -0.19 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 160.00 | 14.45 | 15.70 | 15.08 | 32.69 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.62 | 0.62 | 0.01 | -0.19 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 162.50 | 13.00 | 14.20 | 13.60 | % | 0.08 | 0 | 0 | 0.62 | 0.58 | 0.01 | -0.20 | 7/8/2025 3:59:52 PM EST | |||
| 165.00 | 12.00 | 12.90 | 12.45 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.62 | 0.55 | 0.01 | -0.20 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 167.50 | 9.25 | 11.85 | 10.55 | 12.55 | +0.17 | +1.38% | 0.06 | 2 | 2 | 0.58 | 0.52 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 170.00 | 9.05 | 10.50 | 9.78 | 10.45 | -7.90 | -43.06% | 0.06 | 22 | 13 | 0.60 | 0.48 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 172.50 | 7.65 | 9.55 | 8.60 | 10.75 | -9.75 | -47.57% | 0.05 | 3 | 6 | 0.61 | 0.45 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 175.00 | 6.10 | 8.65 | 7.38 | 11.00 | -2.90 | -20.87% | 0.04 | 5 | 15 | 0.61 | 0.42 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 177.50 | 5.30 | 7.80 | 6.55 | 13.78 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.61 | 0.39 | 0.01 | -0.19 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 180.00 | 5.60 | 7.70 | 6.65 | 6.45 | -5.28 | -45.02% | 0.04 | 4 | 11 | 0.62 | 0.36 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 185.00 | 4.50 | 5.55 | 5.03 | 5.69 | -3.91 | -40.73% | 0.03 | 8 | 26 | 0.61 | 0.30 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 190.00 | 2.96 | 5.20 | 4.08 | 4.00 | -3.92 | -49.50% | 0.02 | 28 | 46 | 0.61 | 0.25 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 195.00 | 3.00 | 4.35 | 3.68 | 4.00 | -2.40 | -37.50% | 0.02 | 4 | 17 | 0.61 | 0.21 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 200.00 | 2.16 | 2.72 | 2.44 | 2.82 | -2.45 | -46.49% | 0.01 | 316 | 695 | 0.60 | 0.17 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 205.00 | 0.99 | 2.97 | 1.98 | 2.11 | -2.59 | -55.11% | 0.01 | 50 | 13 | 0.59 | 0.14 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 210.00 | 1.07 | 2.89 | 1.98 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.64 | 0.11 | 0.01 | -0.10 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.40 | 1.20 | 1.60 | -1.40 | -46.67% | 0.01 | 1 | 18 | 0.80 | 0.08 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.04 | 1.02 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.07 | 0.00 | -0.07 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 2.44 | 1.22 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.05 | 0.00 | -0.06 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.72 | 0.86 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.04 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 1.79 | 0.90 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.03 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.02 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.62 | 1.31 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.04 | 0.00 | -0.06 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 130.00 | 0.67 | 2.24 | 1.46 | 1.06 | +0.37 | +53.63% | 0.01 | 12 | 7 | 0.62 | -0.07 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 135.00 | 1.59 | 2.10 | 1.85 | 1.59 | -0.08 | -4.79% | 0.01 | 1 | 1 | 0.61 | -0.10 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 137.00 | 1.59 | 2.68 | 2.14 | 1.42 | +0.01 | +0.71% | 0.02 | 1 | 4 | 0.62 | -0.12 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 138.00 | 1.39 | 2.61 | 2.00 | 1.60 | % | 0.01 | 1 | 0 | 0.59 | -0.13 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST | |
| 139.00 | 0.81 | 2.80 | 1.81 | 2.14 | % | 0.01 | 9 | 0 | 0.53 | -0.14 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST | |
| 140.00 | 0.97 | 3.20 | 2.09 | 2.50 | +1.10 | +78.58% | 0.01 | 5 | 13 | 0.53 | -0.14 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 141.00 | 0.94 | 3.05 | 2.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.15 | 0.01 | -0.12 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 142.00 | 1.80 | 3.20 | 2.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.16 | 0.01 | -0.13 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 143.00 | 1.98 | 3.90 | 2.94 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.17 | 0.01 | -0.13 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 144.00 | 2.39 | 4.10 | 3.25 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.18 | 0.01 | -0.14 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 145.00 | 3.00 | 3.95 | 3.48 | 3.20 | +1.45 | +82.86% | 0.02 | 19 | 4 | 0.60 | -0.19 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 146.00 | 2.75 | 4.10 | 3.43 | % | 0.02 | 0 | 0 | 0.57 | -0.21 | 0.01 | -0.15 | 7/8/2025 3:59:52 PM EST | |||
| 147.00 | 3.00 | 4.40 | 3.70 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.22 | 0.01 | -0.15 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 148.00 | 2.85 | 4.70 | 3.78 | 4.35 | -8.65 | -66.54% | 0.03 | 42 | 2 | 0.57 | -0.23 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 149.00 | 2.95 | 4.90 | 3.93 | 4.10 | +1.50 | +57.70% | 0.03 | 2 | 6 | 0.56 | -0.24 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 150.00 | 3.75 | 5.95 | 4.85 | 5.00 | +2.27 | +83.15% | 0.03 | 5 | 19 | 0.65 | -0.25 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 152.50 | 5.25 | 6.20 | 5.73 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.28 | 0.01 | -0.17 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 155.00 | 6.40 | 6.95 | 6.68 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.61 | -0.32 | 0.01 | -0.18 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 157.50 | 5.60 | 8.35 | 6.98 | 7.60 | +3.75 | +97.41% | 0.04 | 10 | 2 | 0.63 | -0.35 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 160.00 | 8.05 | 9.35 | 8.70 | 8.13 | +2.48 | +43.90% | 0.05 | 5 | 15 | 0.62 | -0.38 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 162.50 | 9.40 | 10.20 | 9.80 | 8.35 | +2.08 | +33.18% | 0.06 | 1 | 2 | 0.60 | -0.42 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 165.00 | 10.75 | 11.85 | 11.30 | 11.05 | +3.15 | +39.88% | 0.07 | 3,296 | 1,002 | 0.62 | -0.45 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 167.50 | 12.10 | 12.85 | 12.48 | 10.92 | +3.44 | +45.99% | 0.07 | 2 | 1 | 0.61 | -0.48 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 170.00 | 13.45 | 14.25 | 13.85 | 11.95 | +2.75 | +29.90% | 0.08 | 5 | 23 | 0.60 | -0.52 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 172.50 | 14.95 | 16.70 | 15.83 | 13.00 | +6.55 | +101.55% | 0.09 | 1 | 0 | 0.60 | -0.55 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 175.00 | 16.35 | 17.40 | 16.88 | 11.49 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.60 | -0.58 | 0.01 | -0.20 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 177.50 | 17.70 | 19.30 | 18.50 | 9.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.61 | 0.01 | -0.19 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 180.00 | 18.90 | 21.00 | 19.95 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.64 | 0.01 | -0.19 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 185.00 | 23.25 | 25.15 | 24.20 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.62 | -0.70 | 0.01 | -0.18 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 190.00 | 27.05 | 28.45 | 27.75 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.16 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 195.00 | 31.15 | 32.70 | 31.93 | % | 0.16 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.15 | 7/8/2025 3:59:52 PM EST | |||
| 200.00 | 35.45 | 38.35 | 36.90 | % | 0.18 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.13 | 7/8/2025 3:59:52 PM EST | |||
| 205.00 | 39.80 | 41.40 | 40.60 | % | 0.20 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.11 | 7/8/2025 3:59:52 PM EST | |||
| 210.00 | 44.50 | 46.15 | 45.33 | % | 0.22 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.10 | 7/8/2025 3:59:52 PM EST | |||
| 215.00 | 49.00 | 51.05 | 50.03 | % | 0.23 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.08 | 7/8/2025 3:59:52 PM EST | |||
| 220.00 | 53.75 | 55.75 | 54.75 | % | 0.25 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.07 | 7/8/2025 3:59:52 PM EST | |||
| 225.00 | 58.40 | 60.70 | 59.55 | % | 0.26 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.06 | 7/8/2025 3:59:52 PM EST | |||
| 230.00 | 63.35 | 65.55 | 64.45 | % | 0.28 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.05 | 7/8/2025 3:59:52 PM EST | |||
| 235.00 | 68.35 | 70.50 | 69.43 | % | 0.30 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 240.00 | 73.25 | 76.10 | 74.68 | % | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 245.00 | 78.40 | 81.25 | 79.83 | % | 0.33 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:52 PM EST |