Options Chain for FIRST SOLAR INC COM (FSLR) - $250.05 as of 8/10/2026 11:04:58 AM 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 | 107.65 | 111.85 | 109.75 | % | 0.84 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 8/10/2026 11:58:54 AM EST | |||
| 135.00 | 102.70 | 106.80 | 104.75 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 8/10/2026 11:58:54 AM EST | |||
| 140.00 | 97.80 | 102.00 | 99.90 | 112.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 145.00 | 92.90 | 97.00 | 94.95 | % | 0.65 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 8/10/2026 11:58:54 AM EST | |||
| 150.00 | 88.00 | 92.10 | 90.05 | % | 0.60 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 8/10/2026 11:58:54 AM EST | |||
| 155.00 | 83.15 | 86.85 | 85.00 | % | 0.55 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 8/10/2026 11:58:54 AM EST | |||
| 160.00 | 78.40 | 82.00 | 80.20 | 79.45 | % | 0.50 | 2 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 165.00 | 73.55 | 77.20 | 75.38 | 75.55 | -10.30 | -12.00% | 0.46 | 2 | 15 | 0.80 | 0.97 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 170.00 | 68.90 | 72.50 | 70.70 | % | 0.42 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 8/10/2026 11:58:54 AM EST | |||
| 175.00 | 64.20 | 67.95 | 66.08 | 78.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.79 | 0.94 | 0.00 | -0.07 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 180.00 | 59.65 | 63.40 | 61.53 | 74.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.59 | 0.92 | 0.00 | -0.08 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 185.00 | 55.20 | 58.90 | 57.05 | % | 0.31 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.10 | 8/10/2026 11:58:54 AM EST | |||
| 190.00 | 50.90 | 54.75 | 52.83 | 65.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.61 | 0.88 | 0.00 | -0.11 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 195.00 | 46.75 | 50.50 | 48.63 | % | 0.25 | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.13 | 8/10/2026 11:58:54 AM EST | |||
| 200.00 | 42.80 | 46.60 | 44.70 | 55.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.15 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 205.00 | 38.95 | 42.80 | 40.88 | % | 0.20 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.16 | 8/10/2026 11:58:54 AM EST | |||
| 210.00 | 35.35 | 39.15 | 37.25 | % | 0.18 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.17 | 8/10/2026 11:58:54 AM EST | |||
| 215.00 | 32.20 | 35.65 | 33.93 | 45.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.19 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 220.00 | 28.70 | 32.45 | 30.58 | % | 0.14 | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.20 | 8/10/2026 11:58:54 AM EST | |||
| 225.00 | 25.95 | 29.20 | 27.58 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.01 | -0.21 | 8/10/2026 11:58:54 AM EST | |||
| 230.00 | 23.15 | 26.30 | 24.73 | 37.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | 0.60 | 0.01 | -0.21 | 8/6/2026 | 8/10/2026 11:58:54 AM EST |
| 235.00 | 20.50 | 23.75 | 22.13 | 20.56 | -10.89 | -34.63% | 0.09 | 1 | 1 | 0.60 | 0.56 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 240.00 | 18.15 | 21.25 | 19.70 | 19.09 | % | 0.08 | 6 | 0 | 0.59 | 0.52 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 245.00 | 15.95 | 18.90 | 17.43 | 16.27 | % | 0.07 | 1 | 0 | 0.59 | 0.48 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 250.00 | 14.30 | 17.25 | 15.78 | 14.60 | -8.46 | -36.69% | 0.06 | 4 | 12 | 0.60 | 0.45 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 255.00 | 12.10 | 14.90 | 13.50 | 13.40 | -9.10 | -40.45% | 0.05 | 4 | 6 | 0.59 | 0.41 | 0.01 | -0.21 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 260.00 | 10.55 | 13.50 | 12.03 | % | 0.05 | 0 | 0 | 0.60 | 0.37 | 0.01 | -0.21 | 8/10/2026 11:58:54 AM EST | |||
| 265.00 | 9.00 | 11.75 | 10.38 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.20 | 8/10/2026 11:58:54 AM EST | |||
| 270.00 | 8.70 | 10.80 | 9.75 | 6.95 | -9.71 | -58.29% | 0.04 | 1 | 1 | 0.59 | 0.31 | 0.01 | -0.19 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 275.00 | 6.45 | 9.40 | 7.93 | 22.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.28 | 0.01 | -0.19 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 280.00 | 6.10 | 8.70 | 7.40 | 12.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.25 | 0.01 | -0.18 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 285.00 | 4.50 | 7.85 | 6.18 | % | 0.02 | 0 | 0 | 0.59 | 0.23 | 0.01 | -0.17 | 8/10/2026 11:58:54 AM EST | |||
| 290.00 | 3.65 | 6.75 | 5.20 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.01 | -0.16 | 8/10/2026 11:58:54 AM EST | |||
| 295.00 | 2.90 | 6.70 | 4.80 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.18 | 0.01 | -0.15 | 8/6/2026 | 8/10/2026 11:58:54 AM EST |
| 300.00 | 3.75 | 5.70 | 4.73 | 2.86 | % | 0.02 | 5 | 0 | 0.63 | 0.16 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 305.00 | 1.70 | 5.60 | 3.65 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.00 | -0.13 | 8/10/2026 11:58:54 AM EST | |||
| 310.00 | 2.45 | 5.05 | 3.75 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.00 | -0.12 | 8/10/2026 11:58:54 AM EST | |||
| 315.00 | 0.80 | 4.65 | 2.73 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.00 | -0.11 | 8/10/2026 11:58:54 AM EST | |||
| 320.00 | 1.65 | 3.85 | 2.75 | 3.00 | % | 0.01 | 1 | 0 | 0.63 | 0.10 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 325.00 | 0.74 | 4.05 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.09 | 8/10/2026 11:58:54 AM EST | |||
| 330.00 | 1.50 | 3.80 | 2.65 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.08 | 0.00 | -0.08 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 335.00 | 1.07 | 3.65 | 2.36 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.07 | 8/10/2026 11:58:54 AM EST | |||
| 340.00 | 1.00 | 3.20 | 2.10 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.07 | 8/10/2026 11:58:54 AM EST | |||
| 345.00 | 0.15 | 3.25 | 1.70 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.06 | 8/10/2026 11:58:54 AM EST | |||
| 350.00 | 0.61 | 1.95 | 1.28 | 1.61 | -1.36 | -45.80% | 0.00 | 2 | 2 | 0.64 | 0.05 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 11:58:54 AM 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 | 2.24 | 1.12 | 0.09 | % | 0.01 | 2 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 135.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 8/10/2026 11:58:54 AM EST | |||
| 140.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 8/10/2026 11:58:54 AM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 8/10/2026 11:58:54 AM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 8/10/2026 11:58:54 AM EST | |||
| 155.00 | 0.19 | 2.57 | 1.38 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 8/10/2026 11:58:54 AM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.05 | 8/10/2026 11:58:54 AM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | 1.45 | % | 0.01 | 1 | 0 | 0.83 | -0.03 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 170.00 | 0.47 | 3.15 | 1.81 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.06 | 8/10/2026 11:58:54 AM EST | |||
| 175.00 | 0.80 | 3.15 | 1.98 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.07 | 8/10/2026 11:58:54 AM EST | |||
| 180.00 | 1.13 | 3.15 | 2.14 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.00 | -0.08 | 8/10/2026 11:58:54 AM EST | |||
| 185.00 | 1.46 | 4.40 | 2.93 | 3.22 | % | 0.02 | 1 | 0 | 0.62 | -0.10 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 190.00 | 1.95 | 5.05 | 3.50 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.00 | -0.11 | 8/10/2026 11:58:54 AM EST | |||
| 195.00 | 2.73 | 5.80 | 4.27 | 6.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.15 | 0.00 | -0.13 | 8/6/2026 | 8/10/2026 11:58:54 AM EST |
| 200.00 | 3.45 | 6.85 | 5.15 | 5.70 | +2.01 | +54.48% | 0.03 | 7 | 13 | 0.58 | -0.18 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 205.00 | 4.10 | 8.00 | 6.05 | 6.95 | +1.72 | +32.89% | 0.03 | 4 | 5 | 0.60 | -0.21 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 210.00 | 6.65 | 7.95 | 7.30 | 8.00 | +1.66 | +26.19% | 0.03 | 1 | 3 | 0.59 | -0.25 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 215.00 | 8.00 | 10.85 | 9.43 | 9.76 | % | 0.04 | 1 | 0 | 0.60 | -0.28 | 0.01 | -0.19 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 220.00 | 9.75 | 12.55 | 11.15 | % | 0.05 | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.20 | 8/10/2026 11:58:54 AM EST | |||
| 225.00 | 11.55 | 14.55 | 13.05 | 13.90 | +4.35 | +45.55% | 0.06 | 1 | 11 | 0.60 | -0.36 | 0.01 | -0.21 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 230.00 | 13.80 | 16.75 | 15.28 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.01 | -0.21 | 8/10/2026 11:58:54 AM EST | |||
| 235.00 | 15.55 | 19.15 | 17.35 | 18.90 | % | 0.07 | 2 | 0 | 0.59 | -0.44 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 240.00 | 18.10 | 21.75 | 19.93 | 17.00 | +2.52 | +17.41% | 0.08 | 1 | 2 | 0.59 | -0.48 | 0.01 | -0.22 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 245.00 | 21.55 | 24.60 | 23.08 | 17.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.52 | 0.01 | -0.22 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 250.00 | 24.25 | 27.55 | 25.90 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.22 | 8/10/2026 11:58:54 AM EST | |||
| 255.00 | 27.40 | 30.70 | 29.05 | % | 0.11 | 0 | 0 | 0.59 | -0.59 | 0.01 | -0.21 | 8/10/2026 11:58:54 AM EST | |||
| 260.00 | 30.60 | 33.90 | 32.25 | 24.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | -0.63 | 0.01 | -0.21 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 265.00 | 34.10 | 37.50 | 35.80 | % | 0.14 | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.20 | 8/10/2026 11:58:54 AM EST | |||
| 270.00 | 37.85 | 41.20 | 39.53 | 30.32 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.59 | -0.69 | 0.01 | -0.19 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 275.00 | 41.35 | 45.10 | 43.23 | 34.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.72 | 0.01 | -0.19 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 280.00 | 45.05 | 49.10 | 47.08 | % | 0.17 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.18 | 8/10/2026 11:58:54 AM EST | |||
| 285.00 | 49.40 | 53.20 | 51.30 | % | 0.18 | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.17 | 8/10/2026 11:58:54 AM EST | |||
| 290.00 | 53.75 | 57.45 | 55.60 | 58.40 | +13.69 | +30.62% | 0.19 | 2 | 2 | 0.59 | -0.80 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 11:58:54 AM EST |
| 295.00 | 57.90 | 61.75 | 59.83 | 48.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.82 | 0.01 | -0.15 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 300.00 | 62.45 | 66.20 | 64.33 | % | 0.21 | 0 | 0 | 0.58 | -0.84 | 0.00 | -0.14 | 8/10/2026 11:58:54 AM EST | |||
| 305.00 | 66.95 | 70.65 | 68.80 | % | 0.23 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.13 | 8/10/2026 11:58:54 AM EST | |||
| 310.00 | 71.50 | 75.25 | 73.38 | 76.20 | % | 0.24 | 2 | 0 | 0.58 | -0.87 | 0.00 | -0.12 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 315.00 | 76.10 | 79.85 | 77.98 | % | 0.25 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.11 | 8/10/2026 11:58:54 AM EST | |||
| 320.00 | 80.80 | 84.55 | 82.68 | 85.95 | % | 0.26 | 2 | 0 | 0.73 | -0.90 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 325.00 | 85.55 | 89.30 | 87.43 | % | 0.27 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.09 | 8/10/2026 11:58:54 AM EST | |||
| 330.00 | 90.30 | 94.00 | 92.15 | 95.10 | % | 0.28 | 2 | 0 | 0.75 | -0.92 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 11:58:54 AM EST | |
| 335.00 | 94.95 | 98.95 | 96.95 | % | 0.29 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.07 | 8/10/2026 11:58:54 AM EST | |||
| 340.00 | 99.55 | 103.75 | 101.65 | % | 0.30 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.07 | 8/10/2026 11:58:54 AM EST | |||
| 345.00 | 104.85 | 108.60 | 106.73 | 93.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | -0.95 | 0.00 | -0.06 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |
| 350.00 | 109.70 | 113.55 | 111.63 | 98.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.81 | -0.95 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 11:58:54 AM EST |