Options Chain for FIRST SOLAR INC COM (FSLR) - $143.67 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.00 | 82.60 | 98.65 | 0.00 | 0.00% | 0 | 10 | 1.52 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 74.00 | 77.65 | 85.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 69.20 | 72.75 | 80.40 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 64.35 | 67.95 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 59.50 | 63.10 | 109.20 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.97 | 0.00 | -0.03 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 54.80 | 58.40 | 66.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.96 | 0.00 | -0.04 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 50.15 | 53.65 | % | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.05 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 45.45 | 48.85 | 45.05 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.92 | 0.00 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 41.20 | 44.60 | 51.95 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.90 | 0.00 | -0.07 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 37.10 | 40.30 | 38.55 | +7.45 | +23.96% | 2 | 1 | 0.73 | 0.87 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 32.90 | 36.15 | 47.85 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.84 | 0.01 | -0.10 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 29.65 | 32.35 | 30.52 | 0.00 | 0.00% | 0 | 894 | 0.72 | 0.80 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 25.60 | 27.85 | 24.70 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.76 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 23.35 | 24.20 | 25.00 | +1.65 | +7.07% | 1 | 111 | 0.69 | 0.71 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 19.40 | 21.20 | 21.20 | +0.65 | +3.17% | 10 | 325 | 0.66 | 0.66 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 17.90 | 18.50 | 18.60 | +1.31 | +7.58% | 9 | 750 | 0.69 | 0.61 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 15.35 | 16.05 | 15.75 | +0.45 | +2.95% | 28 | 1,140 | 0.68 | 0.56 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 13.30 | 13.80 | 13.75 | +0.90 | +7.01% | 277 | 1,925 | 0.68 | 0.50 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 11.35 | 11.90 | 11.60 | +1.01 | +9.54% | 2 | 285 | 0.68 | 0.45 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 9.65 | 10.15 | 9.80 | +0.55 | +5.95% | 116 | 1,227 | 0.68 | 0.40 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 8.10 | 8.50 | 8.85 | +1.31 | +17.38% | 42 | 403 | 0.67 | 0.35 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 6.85 | 7.40 | 7.34 | +0.64 | +9.56% | 71 | 425 | 0.68 | 0.31 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 5.80 | 6.05 | 6.20 | +0.78 | +14.40% | 6 | 321 | 0.67 | 0.27 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 4.90 | 5.15 | 5.38 | +0.68 | +14.47% | 155 | 18,339 | 0.67 | 0.23 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 4.05 | 4.30 | 4.50 | +0.60 | +15.39% | 10 | 660 | 0.67 | 0.20 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 3.40 | 3.60 | 3.69 | +0.55 | +17.52% | 49 | 7,883 | 0.67 | 0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 2.78 | 3.10 | 2.95 | -0.54 | -15.48% | 22 | 477 | 0.67 | 0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 2.19 | 2.60 | 2.50 | +0.12 | +5.05% | 15 | 6,303 | 0.67 | 0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 1.53 | 1.87 | 1.73 | +0.23 | +15.34% | 42 | 30,318 | 0.67 | 0.08 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 0.81 | 1.37 | 1.21 | -0.06 | -4.73% | 7 | 3,107 | 0.66 | 0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 0.23 | 1.03 | 0.86 | +0.08 | +10.26% | 1 | 1,857 | 0.59 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.35 | 0.66 | +0.15 | +29.42% | 2 | 4,818 | 0.88 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.99 | 0.52 | +0.05 | +10.64% | 4 | 46 | 0.92 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 0.25 | 0.48 | 0.38 | +0.02 | +5.56% | 1 | 10,588 | 0.71 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.74 | 0.91 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.70 | 0.40 | -0.45 | -52.95% | 3 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.86 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.86 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.13 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 0.10 | 0.86 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.01 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.98 | 0.85 | 0.00 | 0.00% | 0 | 36 | 0.82 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.98 | 0.75 | 0.00 | 0.00% | 0 | 113 | 0.74 | -0.03 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 0.98 | 0.40 | -0.28 | -41.18% | 3 | 121 | 0.68 | -0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 0.86 | 1.29 | 0.97 | -0.31 | -24.22% | 4 | 257 | 0.74 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 100.00 | 1.32 | 1.89 | 1.33 | -0.16 | -10.74% | 1 | 472 | 0.74 | -0.08 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 1.37 | 2.48 | 2.04 | +0.06 | +3.03% | 3 | 478 | 0.70 | -0.10 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 1.89 | 2.92 | 2.60 | -0.47 | -15.31% | 15 | 385 | 0.67 | -0.13 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 3.55 | 3.80 | 3.65 | -0.37 | -9.21% | 439 | 336 | 0.69 | -0.16 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 4.70 | 4.95 | 4.80 | -0.15 | -3.03% | 289 | 411 | 0.68 | -0.20 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 6.10 | 6.95 | 6.25 | -0.05 | -0.80% | 22 | 1,823 | 0.69 | -0.24 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 7.75 | 8.15 | 7.63 | -0.50 | -6.15% | 13 | 374 | 0.68 | -0.29 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 9.75 | 10.10 | 9.78 | -0.67 | -6.42% | 11 | 255 | 0.67 | -0.34 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 12.05 | 12.45 | 12.13 | -0.62 | -4.87% | 78 | 488 | 0.67 | -0.39 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 14.55 | 14.90 | 14.60 | -0.50 | -3.32% | 83 | 287 | 0.67 | -0.44 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 17.30 | 17.70 | 17.21 | -1.43 | -7.68% | 5 | 729 | 0.66 | -0.50 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 20.25 | 21.75 | 20.40 | -1.84 | -8.28% | 23 | 276 | 0.68 | -0.55 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 23.60 | 24.15 | 23.65 | -0.35 | -1.46% | 76 | 422 | 0.66 | -0.60 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 27.10 | 28.55 | 26.79 | -2.45 | -8.38% | 1 | 348 | 0.68 | -0.65 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 30.65 | 32.10 | 30.40 | -2.15 | -6.61% | 20 | 861 | 0.67 | -0.69 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 34.40 | 35.50 | 34.45 | -3.32 | -8.79% | 2 | 155 | 0.65 | -0.73 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 38.75 | 39.60 | 39.14 | -3.36 | -7.91% | 1 | 315 | 0.66 | -0.77 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 42.70 | 45.05 | 24.30 | 0.00 | 0.00% | 0 | 159 | 0.68 | -0.80 | 0.01 | -0.09 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 46.10 | 48.75 | 46.67 | -0.51 | -1.09% | 2 | 137 | 0.63 | -0.83 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 49.95 | 53.20 | 55.60 | 0.00 | 0.00% | 0 | 108 | 0.58 | -0.86 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 54.75 | 58.15 | 55.58 | 0.00 | 0.00% | 0 | 61 | 0.58 | -0.88 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 63.80 | 67.45 | 70.17 | 0.00 | 0.00% | 0 | 41 | 0.83 | -0.92 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 74.35 | 77.05 | 41.50 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.94 | 0.00 | -0.04 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 83.25 | 86.85 | 72.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.96 | 0.00 | -0.03 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 93.10 | 96.70 | 82.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 103.05 | 106.65 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 260.00 | 113.00 | 116.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 270.00 | 123.00 | 127.15 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 280.00 | 133.25 | 136.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 290.00 | 143.05 | 146.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |