Options Chain for FIRST SOLAR INC COM (FSLR) - $184.25 as of 8/13/2025 7:27:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 88.50 | 92.50 | 90.50 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 83.55 | 87.55 | 85.55 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 78.55 | 82.60 | 80.58 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 74.90 | 76.65 | 75.78 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 70.05 | 72.00 | 71.03 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 65.15 | 67.00 | 66.08 | % | 0.55 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 60.20 | 62.10 | 61.15 | % | 0.49 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 55.45 | 57.40 | 56.43 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 50.65 | 52.70 | 51.68 | % | 0.38 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 46.05 | 48.00 | 47.03 | % | 0.34 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 41.65 | 43.55 | 42.60 | % | 0.29 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 37.50 | 39.05 | 38.28 | % | 0.26 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 33.15 | 34.90 | 34.03 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.12 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 29.60 | 31.05 | 30.33 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 25.95 | 27.30 | 26.63 | % | 0.16 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.15 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 22.65 | 24.00 | 23.33 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.16 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 19.75 | 20.70 | 20.23 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.01 | -0.17 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 17.05 | 17.90 | 17.48 | 17.30 | % | 0.10 | 3 | 0 | 0.57 | 0.60 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 185.00 | 14.45 | 15.30 | 14.88 | 16.10 | +1.12 | +7.48% | 0.08 | 1 | 3 | 0.57 | 0.55 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 12.20 | 13.10 | 12.65 | 13.91 | % | 0.07 | 1 | 0 | 0.57 | 0.49 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 195.00 | 10.20 | 10.95 | 10.58 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | 0.44 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 200.00 | 8.45 | 9.30 | 8.88 | 8.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.39 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 205.00 | 6.95 | 7.60 | 7.28 | 7.60 | +0.15 | +2.02% | 0.04 | 1 | 1 | 0.56 | 0.33 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 210.00 | 5.70 | 6.60 | 6.15 | 6.95 | % | 0.03 | 1 | 0 | 0.56 | 0.29 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 215.00 | 4.55 | 5.50 | 5.03 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | 0.24 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 220.00 | 1.99 | 4.30 | 3.15 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.20 | 0.01 | -0.11 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 225.00 | 1.39 | 3.85 | 2.62 | 3.92 | % | 0.01 | 1 | 0 | 0.51 | 0.16 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 230.00 | 1.16 | 3.25 | 2.21 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 1.24 | 2.66 | 1.95 | 2.30 | +0.30 | +15.00% | 0.01 | 3 | 1 | 0.53 | 0.11 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 240.00 | 1.29 | 2.31 | 1.80 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 1.53 | 2.28 | 1.91 | 1.90 | % | 0.01 | 5 | 0 | 0.60 | -0.09 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 150.00 | 0.95 | 2.74 | 1.85 | 2.00 | -0.10 | -4.77% | 0.01 | 1 | 2 | 0.52 | -0.12 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 2.04 | 3.60 | 2.82 | 2.79 | -0.32 | -10.29% | 0.02 | 6 | 4 | 0.54 | -0.16 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 2.54 | 4.80 | 3.67 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.20 | 0.01 | -0.14 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 5.35 | 6.05 | 5.70 | 4.42 | -0.98 | -18.15% | 0.03 | 1 | 2 | 0.57 | -0.24 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 7.00 | 7.65 | 7.33 | 7.45 | +0.15 | +2.06% | 0.04 | 2 | 3 | 0.56 | -0.29 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 8.90 | 9.70 | 9.30 | 8.67 | -0.95 | -9.88% | 0.05 | 5 | 2 | 0.56 | -0.34 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 11.05 | 11.85 | 11.45 | 11.87 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | -0.40 | 0.01 | -0.17 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 13.50 | 14.35 | 13.93 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.18 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 16.25 | 17.20 | 16.73 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.51 | 0.01 | -0.17 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 19.20 | 20.20 | 19.70 | % | 0.10 | 0 | 0 | 0.55 | -0.56 | 0.01 | -0.17 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 22.40 | 23.55 | 22.98 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.16 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 25.95 | 27.10 | 26.53 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.15 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 29.55 | 30.85 | 30.20 | % | 0.14 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 33.35 | 34.85 | 34.10 | % | 0.16 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.13 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 36.60 | 39.00 | 37.80 | % | 0.17 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 225.00 | 41.65 | 43.30 | 42.48 | % | 0.19 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 46.20 | 47.70 | 46.95 | % | 0.20 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 50.70 | 52.20 | 51.45 | % | 0.22 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 55.20 | 57.10 | 56.15 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 59.75 | 61.90 | 60.83 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 250.00 | 64.60 | 66.80 | 65.70 | % | 0.26 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 255.00 | 69.45 | 71.35 | 70.40 | % | 0.28 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST |