Options Chain for FIRST SOLAR INC COM (FSLR) - $221.71 as of 5/20/2026 4:24:26 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 | 84.80 | 88.10 | 86.45 | 72.85 | 0.00 | 0.00% | 0.56 | 0 | 11 | 0.55 | 0.94 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 160.00 | 80.40 | 83.95 | 82.18 | % | 0.51 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.07 | 5/20/2026 4:00:00 PM EST | |||
| 165.00 | 76.10 | 79.55 | 77.83 | % | 0.47 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.08 | 5/20/2026 4:00:00 PM EST | |||
| 170.00 | 71.85 | 75.25 | 73.55 | % | 0.43 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.09 | 5/20/2026 4:00:00 PM EST | |||
| 175.00 | 67.80 | 71.00 | 69.40 | % | 0.40 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.10 | 5/20/2026 4:00:00 PM EST | |||
| 180.00 | 63.80 | 67.00 | 65.40 | % | 0.36 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.10 | 5/20/2026 4:00:00 PM EST | |||
| 185.00 | 59.80 | 62.55 | 61.18 | % | 0.33 | 0 | 0 | 0.59 | 0.84 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 190.00 | 56.10 | 58.90 | 57.50 | % | 0.30 | 0 | 0 | 0.59 | 0.82 | 0.00 | -0.12 | 5/20/2026 4:00:00 PM EST | |||
| 195.00 | 52.50 | 55.45 | 53.98 | % | 0.28 | 0 | 0 | 0.59 | 0.80 | 0.00 | -0.13 | 5/20/2026 4:00:00 PM EST | |||
| 200.00 | 49.05 | 51.75 | 50.40 | % | 0.25 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.13 | 5/20/2026 4:00:00 PM EST | |||
| 210.00 | 42.70 | 45.15 | 43.93 | % | 0.21 | 0 | 0 | 0.59 | 0.72 | 0.00 | -0.15 | 5/20/2026 4:00:00 PM EST | |||
| 220.00 | 37.15 | 39.30 | 38.23 | 33.30 | +4.10 | +14.05% | 0.17 | 2 | 6 | 0.59 | 0.67 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 230.00 | 31.70 | 34.40 | 33.05 | 31.28 | +7.28 | +30.34% | 0.14 | 14 | 95 | 0.59 | 0.62 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 240.00 | 27.30 | 29.30 | 28.30 | 26.70 | +6.70 | +33.50% | 0.12 | 2 | 4 | 0.59 | 0.56 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 250.00 | 24.00 | 25.55 | 24.78 | 24.80 | +8.00 | +47.62% | 0.10 | 166 | 154 | 0.60 | 0.51 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 260.00 | 19.50 | 21.60 | 20.55 | 20.51 | +5.71 | +38.59% | 0.08 | 40 | 15 | 0.59 | 0.45 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 270.00 | 16.30 | 18.50 | 17.40 | 16.88 | +5.48 | +48.07% | 0.06 | 597 | 6 | 0.59 | 0.41 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 280.00 | 13.60 | 15.65 | 14.63 | 14.24 | +4.94 | +53.12% | 0.05 | 360 | 2 | 0.59 | 0.36 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 290.00 | 11.30 | 13.30 | 12.30 | 12.45 | +4.40 | +54.66% | 0.04 | 15 | 15 | 0.59 | 0.32 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 300.00 | 9.90 | 11.65 | 10.78 | 10.45 | +3.72 | +55.28% | 0.04 | 4,203 | 865 | 0.59 | 0.28 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 310.00 | 7.85 | 9.60 | 8.73 | 8.48 | % | 0.03 | 7 | 0 | 0.59 | 0.24 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 320.00 | 6.85 | 8.25 | 7.55 | 7.06 | +0.13 | +1.88% | 0.02 | 14 | 10 | 0.60 | 0.21 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 330.00 | 5.40 | 6.95 | 6.18 | 6.00 | +0.96 | +19.05% | 0.02 | 2 | 1 | 0.59 | 0.18 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 340.00 | 4.60 | 5.70 | 5.15 | 4.86 | +1.71 | +54.29% | 0.02 | 3,856 | 25 | 0.59 | 0.16 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 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 | 1.48 | 3.15 | 2.32 | 2.31 | -0.55 | -19.24% | 0.01 | 20 | 17 | 0.63 | -0.06 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 160.00 | 1.68 | 3.15 | 2.42 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.07 | 5/20/2026 4:00:00 PM EST | |||
| 165.00 | 2.56 | 3.80 | 3.18 | % | 0.02 | 0 | 0 | 0.61 | -0.08 | 0.00 | -0.08 | 5/20/2026 4:00:00 PM EST | |||
| 170.00 | 3.30 | 5.35 | 4.33 | % | 0.03 | 0 | 0 | 0.62 | -0.10 | 0.00 | -0.09 | 5/20/2026 4:00:00 PM EST | |||
| 175.00 | 3.55 | 5.35 | 4.45 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.59 | -0.12 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 180.00 | 5.40 | 7.15 | 6.28 | 7.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | -0.14 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 185.00 | 6.60 | 7.50 | 7.05 | % | 0.04 | 0 | 0 | 0.61 | -0.16 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 190.00 | 7.65 | 9.30 | 8.48 | 8.53 | +0.23 | +2.78% | 0.04 | 4 | 2 | 0.61 | -0.18 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 195.00 | 9.00 | 9.90 | 9.45 | 10.10 | -1.00 | -9.01% | 0.05 | 3 | 3 | 0.60 | -0.20 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 200.00 | 10.50 | 12.55 | 11.53 | 14.15 | +0.20 | +1.44% | 0.06 | 400 | 142 | 0.62 | -0.22 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 210.00 | 13.95 | 15.00 | 14.48 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.28 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 220.00 | 18.00 | 19.15 | 18.58 | 22.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.60 | -0.33 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 230.00 | 22.65 | 23.85 | 23.25 | 23.95 | -3.55 | -12.91% | 0.10 | 19 | 80 | 0.60 | -0.38 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 240.00 | 27.85 | 29.15 | 28.50 | 29.60 | % | 0.12 | 7 | 0 | 0.60 | -0.44 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 250.00 | 33.80 | 35.00 | 34.40 | 35.40 | -5.61 | -13.68% | 0.14 | 114 | 23 | 0.60 | -0.49 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 260.00 | 40.15 | 41.30 | 40.73 | 41.75 | -6.55 | -13.57% | 0.16 | 3 | 3 | 0.60 | -0.55 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 270.00 | 46.75 | 48.15 | 47.45 | % | 0.18 | 0 | 0 | 0.59 | -0.59 | 0.01 | -0.16 | 5/20/2026 4:00:00 PM EST | |||
| 280.00 | 53.90 | 56.30 | 55.10 | % | 0.20 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.15 | 5/20/2026 4:00:00 PM EST | |||
| 290.00 | 61.70 | 63.85 | 62.78 | % | 0.22 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.14 | 5/20/2026 4:00:00 PM EST | |||
| 300.00 | 69.75 | 71.70 | 70.73 | % | 0.24 | 0 | 0 | 0.60 | -0.72 | 0.00 | -0.13 | 5/20/2026 4:00:00 PM EST | |||
| 310.00 | 77.65 | 80.45 | 79.05 | % | 0.26 | 0 | 0 | 0.60 | -0.76 | 0.00 | -0.12 | 5/20/2026 4:00:00 PM EST | |||
| 320.00 | 86.10 | 89.05 | 87.58 | % | 0.27 | 0 | 0 | 0.60 | -0.79 | 0.00 | -0.12 | 5/20/2026 4:00:00 PM EST | |||
| 330.00 | 95.15 | 97.20 | 96.18 | % | 0.29 | 0 | 0 | 0.59 | -0.82 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 340.00 | 104.00 | 106.75 | 105.38 | 115.25 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.60 | -0.84 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |