Options Chain for FIRST SOLAR INC COM (FSLR) - $185.03 as of 7/4/2025 8:04:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 78.90 | 83.10 | 81.00 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 110.00 | 74.00 | 78.30 | 76.15 | % | 0.69 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 115.00 | 69.15 | 73.30 | 71.23 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 120.00 | 64.30 | 68.60 | 66.45 | % | 0.55 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 125.00 | 59.50 | 63.70 | 61.60 | % | 0.49 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 7/3/2025 12:58:52 PM EST | |||
| 130.00 | 54.80 | 59.00 | 56.90 | % | 0.44 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 7/3/2025 12:58:52 PM EST | |||
| 135.00 | 50.20 | 54.15 | 52.18 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.07 | 7/3/2025 12:58:52 PM EST | |||
| 140.00 | 45.70 | 49.65 | 47.68 | % | 0.34 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.08 | 7/3/2025 12:58:52 PM EST | |||
| 145.00 | 41.30 | 45.25 | 43.28 | % | 0.30 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.09 | 7/3/2025 12:58:52 PM EST | |||
| 150.00 | 37.10 | 41.10 | 39.10 | % | 0.26 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.11 | 7/3/2025 12:58:52 PM EST | |||
| 155.00 | 33.10 | 37.10 | 35.10 | % | 0.23 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.12 | 7/3/2025 12:58:52 PM EST | |||
| 160.00 | 29.40 | 33.30 | 31.35 | % | 0.20 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.13 | 7/3/2025 12:58:52 PM EST | |||
| 165.00 | 25.95 | 29.80 | 27.88 | % | 0.17 | 0 | 0 | 0.58 | 0.74 | 0.01 | -0.14 | 7/3/2025 12:58:52 PM EST | |||
| 170.00 | 22.65 | 26.60 | 24.63 | % | 0.14 | 0 | 0 | 0.58 | 0.70 | 0.01 | -0.15 | 7/3/2025 12:58:52 PM EST | |||
| 175.00 | 19.90 | 23.70 | 21.80 | 23.00 | % | 0.12 | 20 | 0 | 0.58 | 0.65 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 180.00 | 17.40 | 20.95 | 19.18 | 19.20 | % | 0.11 | 1 | 0 | 0.59 | 0.61 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 185.00 | 15.50 | 18.00 | 16.75 | 16.10 | % | 0.09 | 7 | 0 | 0.59 | 0.56 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 190.00 | 12.95 | 16.00 | 14.48 | 14.00 | % | 0.08 | 4 | 0 | 0.59 | 0.51 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 195.00 | 10.15 | 14.20 | 12.18 | % | 0.06 | 0 | 0 | 0.59 | 0.46 | 0.01 | -0.17 | 7/3/2025 12:58:52 PM EST | |||
| 200.00 | 9.00 | 11.15 | 10.08 | 11.30 | % | 0.05 | 9 | 0 | 0.61 | 0.41 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 205.00 | 6.95 | 9.95 | 8.45 | 8.90 | % | 0.04 | 1 | 0 | 0.56 | 0.37 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 210.00 | 6.80 | 9.45 | 8.13 | 7.79 | % | 0.04 | 3 | 0 | 0.57 | 0.32 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 215.00 | 4.35 | 8.35 | 6.35 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.01 | -0.14 | 7/3/2025 12:58:52 PM EST | |||
| 220.00 | 3.35 | 7.20 | 5.28 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.13 | 7/3/2025 12:58:52 PM EST | |||
| 225.00 | 2.39 | 6.50 | 4.45 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.12 | 7/3/2025 12:58:52 PM EST | |||
| 230.00 | 1.84 | 5.80 | 3.82 | 3.70 | % | 0.02 | 10 | 0 | 0.55 | 0.18 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 235.00 | 1.12 | 5.00 | 3.06 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.09 | 7/3/2025 12:58:52 PM EST | |||
| 240.00 | 1.20 | 3.35 | 2.28 | 2.58 | % | 0.01 | 2 | 0 | 0.54 | 0.13 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 245.00 | 0.20 | 4.25 | 2.23 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.07 | 7/3/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 110.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 115.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 120.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 125.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 7/3/2025 12:58:52 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 7/3/2025 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.96 | 1.48 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.07 | 7/3/2025 12:58:52 PM EST | |||
| 140.00 | 0.69 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.08 | 7/3/2025 12:58:52 PM EST | |||
| 145.00 | 1.30 | 3.70 | 2.50 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.00 | -0.09 | 7/3/2025 12:58:52 PM EST | |||
| 150.00 | 2.07 | 4.80 | 3.44 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.11 | 7/3/2025 12:58:52 PM EST | |||
| 155.00 | 3.00 | 5.80 | 4.40 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.01 | -0.12 | 7/3/2025 12:58:52 PM EST | |||
| 160.00 | 4.20 | 7.35 | 5.78 | % | 0.04 | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.13 | 7/3/2025 12:58:52 PM EST | |||
| 165.00 | 5.05 | 8.85 | 6.95 | 7.04 | % | 0.04 | 5 | 0 | 0.60 | -0.26 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 170.00 | 7.30 | 10.55 | 8.93 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.01 | -0.15 | 7/3/2025 12:58:52 PM EST | |||
| 175.00 | 9.30 | 12.40 | 10.85 | 10.70 | % | 0.06 | 1 | 0 | 0.60 | -0.35 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 180.00 | 11.35 | 14.65 | 13.00 | 11.88 | % | 0.07 | 1 | 0 | 0.59 | -0.39 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 185.00 | 13.75 | 16.50 | 15.13 | 14.20 | % | 0.08 | 1 | 0 | 0.58 | -0.44 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 190.00 | 16.15 | 19.70 | 17.93 | 17.65 | % | 0.09 | 3 | 0 | 0.58 | -0.49 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:52 PM EST | |
| 195.00 | 19.10 | 22.95 | 21.03 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.17 | 7/3/2025 12:58:52 PM EST | |||
| 200.00 | 22.25 | 26.00 | 24.13 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.16 | 7/3/2025 12:58:52 PM EST | |||
| 205.00 | 25.50 | 29.25 | 27.38 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.15 | 7/3/2025 12:58:52 PM EST | |||
| 210.00 | 29.30 | 33.25 | 31.28 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.15 | 7/3/2025 12:58:52 PM EST | |||
| 215.00 | 33.15 | 37.20 | 35.18 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.14 | 7/3/2025 12:58:52 PM EST | |||
| 220.00 | 36.95 | 41.20 | 39.08 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.13 | 7/3/2025 12:58:52 PM EST | |||
| 225.00 | 41.40 | 45.25 | 43.33 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.12 | 7/3/2025 12:58:52 PM EST | |||
| 230.00 | 45.65 | 49.65 | 47.65 | % | 0.21 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.10 | 7/3/2025 12:58:52 PM EST | |||
| 235.00 | 49.80 | 53.95 | 51.88 | % | 0.22 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.09 | 7/3/2025 12:58:52 PM EST | |||
| 240.00 | 54.60 | 58.60 | 56.60 | % | 0.24 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.08 | 7/3/2025 12:58:52 PM EST | |||
| 245.00 | 59.25 | 63.20 | 61.23 | % | 0.25 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.07 | 7/3/2025 12:58:52 PM EST |