Options Chain for FIRST SOLAR INC COM (FSLR) - $224.57 as of 7/5/2026 9:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.45 | 87.50 | 85.98 | 97.05 | +0.80 | +0.84% | 0.61 | 2 | 4 | 1.01 | 0.97 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 79.75 | 82.45 | 81.10 | 91.55 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.96 | 0.96 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 75.15 | 77.60 | 76.38 | 108.13 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.69 | 0.95 | 0.00 | -0.07 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 70.65 | 73.60 | 72.13 | 81.50 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.74 | 0.93 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 66.20 | 69.10 | 67.65 | 77.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.75 | 0.92 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 61.90 | 64.35 | 63.13 | 119.85 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.73 | 0.90 | 0.00 | -0.11 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 57.70 | 60.20 | 58.95 | 94.92 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.73 | 0.88 | 0.00 | -0.12 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 53.60 | 56.15 | 54.88 | 52.17 | -8.93 | -14.62% | 0.31 | 3 | 1 | 0.73 | 0.86 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 49.70 | 52.25 | 50.98 | 49.43 | -15.47 | -23.84% | 0.28 | 1 | 0 | 0.73 | 0.83 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 185.00 | 45.90 | 48.50 | 47.20 | 76.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.80 | 0.00 | -0.17 | 6/9/2026 | 7/2/2026 3:59:56 PM EST |
| 190.00 | 42.30 | 44.90 | 43.60 | 56.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.72 | 0.78 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 195.00 | 38.65 | 41.75 | 40.20 | 70.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | 0.75 | 0.01 | -0.19 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 200.00 | 35.45 | 38.60 | 37.03 | 35.75 | -8.15 | -18.57% | 0.19 | 203 | 20 | 0.72 | 0.72 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 210.00 | 29.50 | 32.35 | 30.93 | 42.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | 0.65 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 220.00 | 24.25 | 26.50 | 25.38 | 23.30 | -13.01 | -35.83% | 0.12 | 2 | 10 | 0.70 | 0.58 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 230.00 | 19.75 | 21.90 | 20.83 | 20.53 | -5.32 | -20.58% | 0.09 | 10 | 111 | 0.70 | 0.52 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 240.00 | 16.00 | 18.15 | 17.08 | 16.00 | -6.00 | -27.28% | 0.07 | 23 | 256 | 0.70 | 0.45 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 250.00 | 13.95 | 15.00 | 14.48 | 13.68 | -4.07 | -22.93% | 0.06 | 53 | 244 | 0.72 | 0.39 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 260.00 | 10.15 | 12.10 | 11.13 | 10.30 | -5.40 | -34.40% | 0.04 | 19 | 172 | 0.70 | 0.34 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 270.00 | 7.90 | 9.75 | 8.83 | 9.00 | -4.56 | -33.63% | 0.03 | 43 | 589 | 0.69 | 0.29 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 280.00 | 6.40 | 9.00 | 7.70 | 6.60 | -3.52 | -34.79% | 0.03 | 10 | 872 | 0.72 | 0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 290.00 | 5.40 | 6.70 | 6.05 | 5.53 | -3.82 | -40.86% | 0.02 | 13 | 243 | 0.71 | 0.20 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 300.00 | 3.50 | 6.45 | 4.98 | 4.30 | -2.70 | -38.58% | 0.02 | 41 | 3,037 | 0.72 | 0.17 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 310.00 | 3.60 | 4.30 | 3.95 | 3.90 | -1.78 | -31.34% | 0.01 | 25 | 5,288 | 0.72 | 0.14 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 320.00 | 1.84 | 4.75 | 3.30 | 4.00 | -0.55 | -12.09% | 0.01 | 2 | 416 | 0.72 | 0.12 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 330.00 | 1.88 | 3.20 | 2.54 | 2.53 | -2.02 | -44.40% | 0.01 | 74 | 238 | 0.72 | 0.10 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 340.00 | 1.45 | 3.65 | 2.55 | 2.09 | -1.61 | -43.52% | 0.01 | 41 | 3,110 | 0.76 | 0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 350.00 | 0.97 | 2.90 | 1.94 | 1.65 | -1.13 | -40.65% | 0.01 | 37 | 212 | 0.75 | 0.07 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 360.00 | 0.78 | 2.39 | 1.59 | 1.38 | -0.37 | -21.15% | 0.00 | 24 | 1,731 | 0.75 | 0.05 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 370.00 | 0.65 | 1.30 | 0.98 | 0.98 | -0.82 | -45.56% | 0.00 | 1 | 753 | 0.72 | 0.04 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 380.00 | 0.44 | 1.78 | 1.11 | 0.89 | -0.77 | -46.39% | 0.00 | 2 | 33 | 0.76 | 0.04 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 390.00 | 0.32 | 1.97 | 1.15 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.03 | 0.00 | -0.04 | 6/12/2026 | 7/2/2026 3:59:56 PM EST |
| 400.00 | 0.25 | 1.15 | 0.70 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.76 | 0.02 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 410.00 | 0.17 | 1.53 | 0.85 | 0.52 | -0.53 | -50.48% | 0.00 | 1 | 67 | 0.79 | 0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 420.00 | 0.09 | 1.87 | 0.98 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.01 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 1.63 | 0.82 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 450.00 | 0.01 | 0.84 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.30 | -1.61 | -84.30% | 0.00 | 5 | 11 | 0.96 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.45 | 1.10 | 0.78 | 1.10 | +0.30 | +37.50% | 0.01 | 816 | 14 | 0.73 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 0.22 | 1.82 | 1.02 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 150.00 | 0.72 | 1.94 | 1.33 | 1.65 | +0.45 | +37.50% | 0.01 | 2 | 8 | 0.71 | -0.05 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 1.43 | 2.68 | 2.06 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.74 | -0.07 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 2.03 | 3.85 | 2.94 | 2.25 | -0.17 | -7.03% | 0.02 | 3 | 21 | 0.76 | -0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 2.65 | 3.90 | 3.28 | 3.50 | +1.30 | +59.10% | 0.02 | 11 | 15 | 0.73 | -0.10 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 2.94 | 5.25 | 4.10 | 4.42 | +1.01 | +29.62% | 0.02 | 11 | 24 | 0.73 | -0.12 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 3.55 | 6.45 | 5.00 | 5.41 | +1.81 | +50.28% | 0.03 | 3 | 68 | 0.72 | -0.14 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 5.30 | 6.65 | 5.98 | 6.30 | +1.44 | +29.63% | 0.03 | 10 | 51 | 0.72 | -0.17 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 185.00 | 6.50 | 8.45 | 7.48 | 7.30 | +1.95 | +36.45% | 0.04 | 11 | 34 | 0.73 | -0.20 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 190.00 | 7.85 | 9.05 | 8.45 | 9.17 | +2.12 | +30.08% | 0.04 | 31 | 1,074 | 0.71 | -0.22 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 195.00 | 9.70 | 12.15 | 10.93 | 11.00 | +2.60 | +30.96% | 0.06 | 1 | 152 | 0.71 | -0.25 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 200.00 | 11.35 | 12.35 | 11.85 | 13.10 | +3.20 | +32.33% | 0.06 | 8 | 650 | 0.71 | -0.28 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 210.00 | 15.10 | 16.55 | 15.83 | 17.10 | +4.45 | +35.18% | 0.08 | 21 | 302 | 0.70 | -0.35 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 220.00 | 19.70 | 21.35 | 20.53 | 21.71 | +4.56 | +26.59% | 0.09 | 618 | 517 | 0.70 | -0.42 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 230.00 | 24.70 | 26.70 | 25.70 | 27.13 | +4.76 | +21.28% | 0.11 | 109 | 364 | 0.70 | -0.48 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 240.00 | 30.75 | 32.90 | 31.83 | 32.25 | +4.00 | +14.16% | 0.13 | 39 | 941 | 0.69 | -0.55 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 250.00 | 37.30 | 39.70 | 38.50 | 34.95 | +2.50 | +7.71% | 0.15 | 3 | 2,557 | 0.69 | -0.61 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 260.00 | 45.10 | 47.80 | 46.45 | 49.02 | +8.97 | +22.40% | 0.18 | 16 | 150 | 0.71 | -0.66 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 270.00 | 52.90 | 55.65 | 54.28 | 56.60 | +10.70 | +23.32% | 0.20 | 11 | 1,501 | 0.71 | -0.71 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 280.00 | 61.00 | 63.85 | 62.43 | 62.95 | +9.10 | +16.90% | 0.22 | 19 | 146 | 0.72 | -0.76 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 290.00 | 69.55 | 72.40 | 70.98 | 62.29 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.72 | -0.80 | 0.00 | -0.17 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 300.00 | 78.40 | 81.25 | 79.83 | 78.30 | +8.03 | +11.43% | 0.27 | 3 | 79 | 0.72 | -0.83 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 310.00 | 87.50 | 90.20 | 88.85 | 68.00 | 0.00 | 0.00% | 0.29 | 0 | 125 | 0.73 | -0.86 | 0.00 | -0.14 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 320.00 | 96.75 | 99.50 | 98.13 | 95.11 | +20.11 | +26.82% | 0.31 | 1 | 84 | 0.73 | -0.88 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 330.00 | 105.85 | 109.00 | 107.43 | 97.50 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.70 | -0.90 | 0.00 | -0.10 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 340.00 | 115.00 | 118.55 | 116.78 | 106.84 | 0.00 | 0.00% | 0.34 | 0 | 35 | 0.74 | -0.92 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 350.00 | 125.30 | 128.20 | 126.75 | 107.60 | 0.00 | 0.00% | 0.36 | 0 | 41 | 0.87 | -0.93 | 0.00 | -0.08 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 360.00 | 134.75 | 137.90 | 136.33 | 72.54 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.90 | -0.95 | 0.00 | -0.07 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 370.00 | 144.55 | 147.70 | 146.13 | 116.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.92 | -0.96 | 0.00 | -0.06 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 380.00 | 154.45 | 157.55 | 156.00 | 145.05 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.97 | -0.96 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 390.00 | 163.95 | 167.45 | 165.70 | 136.98 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.00 | -0.97 | 0.00 | -0.04 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 400.00 | 173.85 | 177.55 | 175.70 | 163.35 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.03 | -0.98 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 410.00 | 183.95 | 187.35 | 185.65 | 164.81 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 420.00 | 193.65 | 197.20 | 195.43 | 168.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 6/10/2026 | 7/2/2026 3:59:56 PM EST |
| 430.00 | 203.60 | 207.50 | 205.55 | 175.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 440.00 | 213.65 | 217.50 | 215.58 | 194.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 450.00 | 223.95 | 227.35 | 225.65 | 215.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 460.00 | 233.60 | 237.35 | 235.48 | 201.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |