Options Chain for FIRST SOLAR INC COM (FSLR) - $211.67 as of 7/31/2026 7:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 80.10 | 83.85 | 81.98 | % | 0.63 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 7/31/2026 3:59:49 PM EST | |||
| 135.00 | 75.40 | 79.05 | 77.23 | % | 0.57 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.06 | 7/31/2026 3:59:49 PM EST | |||
| 140.00 | 71.00 | 74.25 | 72.63 | % | 0.52 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.07 | 7/31/2026 3:59:49 PM EST | |||
| 145.00 | 66.40 | 69.60 | 68.00 | % | 0.47 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.08 | 7/31/2026 3:59:49 PM EST | |||
| 150.00 | 61.75 | 65.10 | 63.43 | 63.60 | % | 0.42 | 1 | 0 | 0.87 | 0.94 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 155.00 | 57.35 | 60.60 | 58.98 | 59.90 | % | 0.38 | 1 | 0 | 0.85 | 0.92 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 160.00 | 52.90 | 56.30 | 54.60 | % | 0.34 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.12 | 7/31/2026 3:59:49 PM EST | |||
| 165.00 | 48.75 | 52.25 | 50.50 | % | 0.31 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.14 | 7/31/2026 3:59:49 PM EST | |||
| 170.00 | 44.70 | 48.15 | 46.43 | % | 0.27 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.16 | 7/31/2026 3:59:49 PM EST | |||
| 175.00 | 40.95 | 44.35 | 42.65 | % | 0.24 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.17 | 7/31/2026 3:59:49 PM EST | |||
| 180.00 | 37.20 | 40.70 | 38.95 | % | 0.22 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.19 | 7/31/2026 3:59:49 PM EST | |||
| 185.00 | 33.75 | 37.30 | 35.53 | % | 0.19 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.20 | 7/31/2026 3:59:49 PM EST | |||
| 190.00 | 30.55 | 34.10 | 32.33 | % | 0.17 | 0 | 0 | 0.72 | 0.72 | 0.01 | -0.22 | 7/31/2026 3:59:49 PM EST | |||
| 195.00 | 27.50 | 31.10 | 29.30 | % | 0.15 | 0 | 0 | 0.72 | 0.68 | 0.01 | -0.23 | 7/31/2026 3:59:49 PM EST | |||
| 200.00 | 24.70 | 28.45 | 26.58 | % | 0.13 | 0 | 0 | 0.72 | 0.64 | 0.01 | -0.24 | 7/31/2026 3:59:49 PM EST | |||
| 205.00 | 22.15 | 25.85 | 24.00 | 22.29 | % | 0.12 | 3 | 0 | 0.72 | 0.60 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 210.00 | 19.75 | 23.50 | 21.63 | 22.48 | % | 0.10 | 34 | 0 | 0.73 | 0.56 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 215.00 | 17.60 | 21.45 | 19.53 | 20.61 | % | 0.09 | 2 | 0 | 0.73 | 0.53 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 220.00 | 15.60 | 19.50 | 17.55 | 18.00 | % | 0.08 | 2 | 0 | 0.73 | 0.49 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 225.00 | 13.85 | 17.70 | 15.78 | 15.07 | +1.22 | +8.81% | 0.07 | 1 | 1 | 0.74 | 0.45 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 230.00 | 12.10 | 15.70 | 13.90 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.01 | -0.25 | 7/31/2026 3:59:49 PM EST | |||
| 235.00 | 10.75 | 14.55 | 12.65 | 12.41 | % | 0.05 | 1 | 0 | 0.74 | 0.38 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 240.00 | 9.25 | 12.40 | 10.83 | % | 0.05 | 0 | 0 | 0.72 | 0.35 | 0.01 | -0.24 | 7/31/2026 3:59:49 PM EST | |||
| 245.00 | 7.95 | 11.90 | 9.93 | 11.15 | % | 0.04 | 2 | 0 | 0.74 | 0.32 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 250.00 | 6.95 | 10.00 | 8.48 | 8.53 | +1.18 | +16.06% | 0.03 | 5 | 3 | 0.72 | 0.29 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 255.00 | 6.05 | 9.85 | 7.95 | % | 0.03 | 0 | 0 | 0.74 | 0.27 | 0.01 | -0.21 | 7/31/2026 3:59:49 PM EST | |||
| 260.00 | 4.90 | 9.00 | 6.95 | 6.40 | % | 0.03 | 5 | 0 | 0.74 | 0.24 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 265.00 | 4.35 | 7.15 | 5.75 | 6.20 | % | 0.02 | 3 | 0 | 0.72 | 0.22 | 0.01 | -0.19 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 270.00 | 3.90 | 7.40 | 5.65 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | 0.20 | 0.01 | -0.18 | 7/30/2026 | 7/31/2026 3:59:49 PM EST |
| 275.00 | 3.35 | 5.70 | 4.53 | 4.89 | % | 0.02 | 3 | 0 | 0.73 | 0.18 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 280.00 | 2.44 | 5.25 | 3.85 | % | 0.01 | 0 | 0 | 0.72 | 0.17 | 0.00 | -0.16 | 7/31/2026 3:59:49 PM EST | |||
| 285.00 | 2.22 | 5.60 | 3.91 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.00 | -0.15 | 7/31/2026 3:59:49 PM EST | |||
| 290.00 | 2.00 | 5.20 | 3.60 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.14 | 7/31/2026 3:59:49 PM EST | |||
| 295.00 | 1.41 | 4.90 | 3.16 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.00 | -0.14 | 7/31/2026 3:59:49 PM EST | |||
| 300.00 | 1.29 | 4.55 | 2.92 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.00 | -0.13 | 7/31/2026 3:59:49 PM EST | |||
| 305.00 | 0.99 | 4.20 | 2.60 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.00 | -0.12 | 7/31/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.04 | 7/31/2026 3:59:49 PM EST | |||
| 135.00 | 0.06 | 1.31 | 0.69 | 1.14 | % | 0.01 | 2 | 0 | 0.70 | -0.03 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 140.00 | 0.01 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.07 | 7/31/2026 3:59:49 PM EST | |||
| 145.00 | 0.47 | 2.43 | 1.45 | 1.42 | % | 0.01 | 4 | 0 | 0.74 | -0.05 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 150.00 | 0.01 | 3.20 | 1.61 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.10 | 7/31/2026 3:59:49 PM EST | |||
| 155.00 | 0.89 | 3.70 | 2.30 | 2.36 | % | 0.01 | 3 | 0 | 0.72 | -0.08 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 160.00 | 1.01 | 4.45 | 2.73 | 2.68 | % | 0.02 | 5 | 0 | 0.70 | -0.10 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 165.00 | 2.42 | 4.95 | 3.69 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.00 | -0.14 | 7/31/2026 3:59:49 PM EST | |||
| 170.00 | 2.28 | 5.85 | 4.07 | 4.17 | % | 0.02 | 5 | 0 | 0.68 | -0.15 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 175.00 | 4.10 | 7.25 | 5.68 | % | 0.03 | 0 | 0 | 0.72 | -0.18 | 0.01 | -0.17 | 7/31/2026 3:59:49 PM EST | |||
| 180.00 | 4.95 | 8.70 | 6.83 | 5.95 | -3.35 | -36.03% | 0.04 | 3 | 1 | 0.70 | -0.21 | 0.01 | -0.19 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 185.00 | 6.50 | 10.35 | 8.43 | 7.90 | % | 0.05 | 1 | 0 | 0.71 | -0.24 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 190.00 | 8.20 | 12.25 | 10.23 | 9.42 | % | 0.05 | 2 | 0 | 0.70 | -0.28 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 195.00 | 10.10 | 14.20 | 12.15 | % | 0.06 | 0 | 0 | 0.71 | -0.32 | 0.01 | -0.23 | 7/31/2026 3:59:49 PM EST | |||
| 200.00 | 12.50 | 16.40 | 14.45 | 13.80 | % | 0.07 | 1 | 0 | 0.70 | -0.36 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 205.00 | 14.80 | 18.85 | 16.83 | 17.53 | -2.14 | -10.88% | 0.08 | 1 | 1 | 0.72 | -0.40 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 210.00 | 17.50 | 21.45 | 19.48 | % | 0.09 | 0 | 0 | 0.72 | -0.44 | 0.01 | -0.25 | 7/31/2026 3:59:49 PM EST | |||
| 215.00 | 20.35 | 24.20 | 22.28 | % | 0.10 | 0 | 0 | 0.72 | -0.47 | 0.01 | -0.25 | 7/31/2026 3:59:49 PM EST | |||
| 220.00 | 23.40 | 26.85 | 25.13 | 23.92 | -6.78 | -22.09% | 0.11 | 5 | 1 | 0.72 | -0.51 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 225.00 | 26.65 | 30.35 | 28.50 | % | 0.13 | 0 | 0 | 0.72 | -0.55 | 0.01 | -0.25 | 7/31/2026 3:59:49 PM EST | |||
| 230.00 | 30.00 | 33.65 | 31.83 | % | 0.14 | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.25 | 7/31/2026 3:59:49 PM EST | |||
| 235.00 | 33.50 | 36.95 | 35.23 | % | 0.15 | 0 | 0 | 0.72 | -0.62 | 0.01 | -0.24 | 7/31/2026 3:59:49 PM EST | |||
| 240.00 | 37.05 | 40.80 | 38.93 | % | 0.16 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.24 | 7/31/2026 3:59:49 PM EST | |||
| 245.00 | 40.85 | 44.25 | 42.55 | % | 0.17 | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.23 | 7/31/2026 3:59:49 PM EST | |||
| 250.00 | 44.85 | 48.30 | 46.58 | % | 0.19 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.22 | 7/31/2026 3:59:49 PM EST | |||
| 255.00 | 48.90 | 52.30 | 50.60 | % | 0.20 | 0 | 0 | 0.72 | -0.73 | 0.01 | -0.21 | 7/31/2026 3:59:49 PM EST | |||
| 260.00 | 53.00 | 56.35 | 54.68 | % | 0.21 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.20 | 7/31/2026 3:59:49 PM EST | |||
| 265.00 | 57.20 | 60.55 | 58.88 | % | 0.22 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.19 | 7/31/2026 3:59:49 PM EST | |||
| 270.00 | 61.50 | 64.90 | 63.20 | % | 0.23 | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.18 | 7/31/2026 3:59:49 PM EST | |||
| 275.00 | 65.85 | 69.15 | 67.50 | % | 0.25 | 0 | 0 | 0.71 | -0.82 | 0.00 | -0.17 | 7/31/2026 3:59:49 PM EST | |||
| 280.00 | 70.30 | 73.70 | 72.00 | % | 0.26 | 0 | 0 | 0.71 | -0.83 | 0.00 | -0.16 | 7/31/2026 3:59:49 PM EST | |||
| 285.00 | 74.85 | 78.40 | 76.63 | 77.80 | % | 0.27 | 2 | 0 | 0.71 | -0.85 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 290.00 | 79.50 | 83.00 | 81.25 | 83.40 | % | 0.28 | 1 | 0 | 0.70 | -0.86 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 295.00 | 84.05 | 87.40 | 85.73 | 87.25 | % | 0.29 | 10 | 0 | 0.71 | -0.88 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 300.00 | 88.70 | 92.15 | 90.43 | 91.75 | % | 0.30 | 13 | 0 | 0.68 | -0.89 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 305.00 | 93.50 | 96.95 | 95.23 | 96.70 | % | 0.31 | 18 | 0 | 0.87 | -0.90 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |