Options Chain for FIRST SOLAR INC COM (FSLR) - $228.50 as of 7/10/2026 2:37:23 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 | 74.00 | 78.00 | 76.00 | % | 0.49 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 160.00 | 69.50 | 73.60 | 71.55 | 75.87 | % | 0.45 | 2 | 0 | 0.68 | 0.93 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 165.00 | 65.00 | 69.20 | 67.10 | % | 0.41 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 170.00 | 60.50 | 64.90 | 62.70 | % | 0.37 | 0 | 0 | 0.72 | 0.90 | 0.00 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 175.00 | 57.00 | 60.70 | 58.85 | % | 0.34 | 0 | 0 | 0.75 | 0.88 | 0.00 | -0.15 | 7/10/2026 4:00:01 PM EST | |||
| 180.00 | 53.00 | 56.70 | 54.85 | 56.15 | % | 0.30 | 1 | 0 | 0.75 | 0.86 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 185.00 | 49.00 | 53.50 | 51.25 | % | 0.28 | 0 | 0 | 0.75 | 0.83 | 0.00 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 190.00 | 45.00 | 49.50 | 47.25 | % | 0.25 | 0 | 0 | 0.74 | 0.80 | 0.00 | -0.19 | 7/10/2026 4:00:01 PM EST | |||
| 195.00 | 42.00 | 46.00 | 44.00 | % | 0.23 | 0 | 0 | 0.75 | 0.77 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 200.00 | 38.50 | 43.00 | 40.75 | 44.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | 0.74 | 0.01 | -0.22 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 205.00 | 35.50 | 39.50 | 37.50 | % | 0.18 | 0 | 0 | 0.75 | 0.71 | 0.01 | -0.23 | 7/10/2026 4:00:01 PM EST | |||
| 210.00 | 32.50 | 34.45 | 33.48 | % | 0.16 | 0 | 0 | 0.71 | 0.68 | 0.01 | -0.24 | 7/10/2026 4:00:01 PM EST | |||
| 215.00 | 29.60 | 34.00 | 31.80 | % | 0.15 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 220.00 | 27.00 | 28.95 | 27.98 | % | 0.13 | 0 | 0 | 0.71 | 0.61 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 225.00 | 24.50 | 26.45 | 25.48 | % | 0.11 | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 230.00 | 22.00 | 26.25 | 24.13 | % | 0.10 | 0 | 0 | 0.74 | 0.55 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 235.00 | 20.00 | 21.95 | 20.98 | % | 0.09 | 0 | 0 | 0.71 | 0.51 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 240.00 | 18.00 | 22.50 | 20.25 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 245.00 | 16.00 | 18.45 | 17.23 | % | 0.07 | 0 | 0 | 0.71 | 0.45 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 250.00 | 14.00 | 18.95 | 16.48 | % | 0.07 | 0 | 0 | 0.74 | 0.42 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 255.00 | 12.50 | 15.10 | 13.80 | % | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 260.00 | 11.50 | 15.10 | 13.30 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.01 | -0.24 | 7/10/2026 4:00:01 PM EST | |||
| 265.00 | 10.00 | 12.20 | 11.10 | % | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.01 | -0.23 | 7/10/2026 4:00:01 PM EST | |||
| 270.00 | 8.50 | 12.65 | 10.58 | % | 0.04 | 0 | 0 | 0.72 | 0.31 | 0.01 | -0.22 | 7/10/2026 4:00:01 PM EST | |||
| 275.00 | 7.50 | 9.95 | 8.73 | % | 0.03 | 0 | 0 | 0.69 | 0.28 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 280.00 | 6.50 | 10.65 | 8.58 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 285.00 | 5.50 | 9.55 | 7.53 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.20 | 7/10/2026 4:00:01 PM EST | |||
| 290.00 | 5.00 | 7.45 | 6.23 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.19 | 7/10/2026 4:00:01 PM EST | |||
| 295.00 | 4.05 | 8.15 | 6.10 | % | 0.02 | 0 | 0 | 0.72 | 0.20 | 0.00 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 300.00 | 3.50 | 7.65 | 5.58 | % | 0.02 | 0 | 0 | 0.72 | 0.18 | 0.00 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 305.00 | 3.00 | 5.75 | 4.38 | % | 0.01 | 0 | 0 | 0.69 | 0.17 | 0.00 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 310.00 | 2.50 | 6.85 | 4.68 | % | 0.02 | 0 | 0 | 0.73 | 0.15 | 0.00 | -0.15 | 7/10/2026 4:00:01 PM EST | |||
| 315.00 | 2.00 | 6.10 | 4.05 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.00 | -0.14 | 7/10/2026 4:00:01 PM EST | |||
| 320.00 | 1.50 | 5.70 | 3.60 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 325.00 | 1.60 | 5.95 | 3.78 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 330.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 335.00 | 0.50 | 4.50 | 2.50 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 340.00 | 0.27 | 4.25 | 2.26 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 345.00 | 0.14 | 4.05 | 2.10 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 350.00 | 0.75 | 3.85 | 2.30 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.00 | -0.08 | 7/10/2026 4:00:01 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 | 0.81 | 4.15 | 2.48 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 160.00 | 0.97 | 4.65 | 2.81 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 165.00 | 1.82 | 4.90 | 3.36 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 170.00 | 2.01 | 6.25 | 4.13 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.00 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 175.00 | 2.42 | 5.50 | 3.96 | % | 0.02 | 0 | 0 | 0.70 | -0.12 | 0.00 | -0.15 | 7/10/2026 4:00:01 PM EST | |||
| 180.00 | 3.25 | 6.00 | 4.63 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.00 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 185.00 | 4.50 | 8.45 | 6.48 | % | 0.04 | 0 | 0 | 0.73 | -0.17 | 0.00 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 190.00 | 5.70 | 9.75 | 7.73 | % | 0.04 | 0 | 0 | 0.72 | -0.20 | 0.00 | -0.19 | 7/10/2026 4:00:01 PM EST | |||
| 195.00 | 7.10 | 10.10 | 8.60 | % | 0.04 | 0 | 0 | 0.69 | -0.23 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 200.00 | 9.00 | 12.90 | 10.95 | % | 0.05 | 0 | 0 | 0.73 | -0.26 | 0.01 | -0.22 | 7/10/2026 4:00:01 PM EST | |||
| 205.00 | 10.55 | 13.95 | 12.25 | % | 0.06 | 0 | 0 | 0.71 | -0.29 | 0.01 | -0.23 | 7/10/2026 4:00:01 PM EST | |||
| 210.00 | 12.50 | 16.60 | 14.55 | 15.20 | % | 0.07 | 2 | 0 | 0.72 | -0.32 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 215.00 | 15.00 | 17.50 | 16.25 | 16.74 | % | 0.08 | 29 | 0 | 0.70 | -0.35 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 220.00 | 17.00 | 19.95 | 18.48 | 19.06 | % | 0.08 | 24 | 0 | 0.69 | -0.39 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 225.00 | 19.50 | 24.15 | 21.83 | 21.00 | % | 0.10 | 16 | 0 | 0.72 | -0.42 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 230.00 | 22.50 | 25.80 | 24.15 | 24.40 | % | 0.10 | 6 | 0 | 0.71 | -0.45 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 235.00 | 25.00 | 29.95 | 27.48 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 240.00 | 28.00 | 31.05 | 29.53 | % | 0.12 | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.26 | 7/10/2026 4:00:01 PM EST | |||
| 245.00 | 31.50 | 35.70 | 33.60 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 250.00 | 34.50 | 37.40 | 35.95 | % | 0.14 | 0 | 0 | 0.69 | -0.58 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 255.00 | 38.00 | 42.40 | 40.20 | % | 0.16 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.25 | 7/10/2026 4:00:01 PM EST | |||
| 260.00 | 41.50 | 44.45 | 42.98 | % | 0.17 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.24 | 7/10/2026 4:00:01 PM EST | |||
| 265.00 | 45.50 | 49.50 | 47.50 | % | 0.18 | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.23 | 7/10/2026 4:00:01 PM EST | |||
| 270.00 | 49.00 | 53.90 | 51.45 | % | 0.19 | 0 | 0 | 0.71 | -0.69 | 0.01 | -0.22 | 7/10/2026 4:00:01 PM EST | |||
| 275.00 | 53.00 | 57.50 | 55.25 | % | 0.20 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 280.00 | 57.00 | 61.50 | 59.25 | % | 0.21 | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.21 | 7/10/2026 4:00:01 PM EST | |||
| 285.00 | 61.50 | 65.95 | 63.73 | % | 0.22 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.20 | 7/10/2026 4:00:01 PM EST | |||
| 290.00 | 65.50 | 70.10 | 67.80 | % | 0.23 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.19 | 7/10/2026 4:00:01 PM EST | |||
| 295.00 | 70.00 | 74.30 | 72.15 | % | 0.24 | 0 | 0 | 0.71 | -0.80 | 0.00 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 300.00 | 74.50 | 79.30 | 76.90 | % | 0.26 | 0 | 0 | 0.72 | -0.82 | 0.00 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 305.00 | 78.50 | 83.45 | 80.98 | % | 0.27 | 0 | 0 | 0.70 | -0.83 | 0.00 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 310.00 | 83.00 | 87.95 | 85.48 | % | 0.28 | 0 | 0 | 0.70 | -0.85 | 0.00 | -0.15 | 7/10/2026 4:00:01 PM EST | |||
| 315.00 | 88.00 | 92.85 | 90.43 | % | 0.29 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.14 | 7/10/2026 4:00:01 PM EST | |||
| 320.00 | 92.50 | 97.45 | 94.98 | % | 0.30 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 325.00 | 97.00 | 101.95 | 99.48 | % | 0.31 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 330.00 | 101.50 | 106.45 | 103.98 | % | 0.32 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 335.00 | 106.50 | 111.45 | 108.98 | % | 0.33 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 340.00 | 111.00 | 115.95 | 113.48 | % | 0.33 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 345.00 | 116.00 | 120.95 | 118.48 | % | 0.34 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 350.00 | 120.50 | 125.45 | 122.98 | % | 0.35 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.08 | 7/10/2026 4:00:01 PM EST |