Options Chain for FIRST SOLAR INC COM (FSLR) - $180.80 as of 7/25/2025 4:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 94.10 | 97.75 | 95.93 | % | 1.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 89.05 | 92.80 | 90.93 | % | 0.96 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 84.10 | 87.80 | 85.95 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 79.20 | 82.90 | 81.05 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 74.20 | 77.95 | 76.08 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 69.60 | 72.70 | 71.15 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 64.45 | 68.05 | 66.25 | % | 0.55 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 59.55 | 63.05 | 61.30 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 54.70 | 58.20 | 56.45 | % | 0.43 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 50.05 | 53.65 | 51.85 | % | 0.38 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 45.75 | 48.20 | 46.98 | % | 0.34 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 41.90 | 43.65 | 42.78 | % | 0.30 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 37.55 | 38.85 | 38.20 | % | 0.25 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 32.10 | 35.00 | 33.55 | % | 0.22 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 29.60 | 30.90 | 30.25 | 25.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 0.82 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 165.00 | 25.35 | 27.25 | 26.30 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 22.25 | 23.85 | 23.05 | % | 0.14 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 19.25 | 20.55 | 19.90 | 15.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.67 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 180.00 | 16.35 | 17.30 | 16.83 | 15.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.61 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 185.00 | 13.80 | 14.85 | 14.33 | 13.00 | % | 0.08 | 1 | 0 | 0.55 | 0.55 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 190.00 | 11.55 | 12.45 | 12.00 | % | 0.06 | 0 | 0 | 0.54 | 0.49 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 9.55 | 10.65 | 10.10 | 8.47 | % | 0.05 | 1 | 0 | 0.55 | 0.44 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 200.00 | 7.90 | 8.90 | 8.40 | 8.00 | % | 0.04 | 3 | 0 | 0.55 | 0.38 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 205.00 | 6.55 | 7.35 | 6.95 | 6.40 | % | 0.03 | 2 | 0 | 0.55 | 0.33 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 210.00 | 5.25 | 6.15 | 5.70 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 4.20 | 4.85 | 4.53 | 4.15 | % | 0.02 | 1 | 0 | 0.54 | 0.24 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 220.00 | 3.00 | 4.15 | 3.58 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 225.00 | 1.98 | 3.45 | 2.72 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 1.53 | 2.93 | 2.23 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 235.00 | 1.50 | 2.55 | 2.03 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 140.00 | 0.66 | 1.55 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.00 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 1.49 | 2.80 | 2.15 | 2.21 | % | 0.01 | 60 | 0 | 0.56 | -0.11 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 155.00 | 1.09 | 3.50 | 2.30 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.11 | 7/25/2025 4:00:00 PM EST | |||
| 160.00 | 2.41 | 4.40 | 3.41 | 4.16 | % | 0.02 | 2 | 0 | 0.52 | -0.18 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 165.00 | 4.80 | 5.55 | 5.18 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 170.00 | 6.30 | 7.10 | 6.70 | 9.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.28 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 175.00 | 8.00 | 9.05 | 8.53 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.01 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 10.15 | 11.10 | 10.63 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 12.65 | 13.55 | 13.10 | % | 0.07 | 0 | 0 | 0.55 | -0.45 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 15.15 | 16.25 | 15.70 | % | 0.08 | 0 | 0 | 0.54 | -0.51 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 18.10 | 19.40 | 18.75 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.17 | 7/25/2025 4:00:00 PM EST | |||
| 200.00 | 21.35 | 22.60 | 21.98 | % | 0.11 | 0 | 0 | 0.54 | -0.62 | 0.01 | -0.16 | 7/25/2025 4:00:00 PM EST | |||
| 205.00 | 24.55 | 26.20 | 25.38 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.15 | 7/25/2025 4:00:00 PM EST | |||
| 210.00 | 28.30 | 30.00 | 29.15 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.14 | 7/25/2025 4:00:00 PM EST | |||
| 215.00 | 32.55 | 34.05 | 33.30 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.13 | 7/25/2025 4:00:00 PM EST | |||
| 220.00 | 36.05 | 38.20 | 37.13 | % | 0.17 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.12 | 7/25/2025 4:00:00 PM EST | |||
| 225.00 | 40.90 | 42.65 | 41.78 | % | 0.19 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.10 | 7/25/2025 4:00:00 PM EST | |||
| 230.00 | 45.35 | 47.20 | 46.28 | % | 0.20 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 235.00 | 49.75 | 51.75 | 50.75 | % | 0.22 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 240.00 | 54.75 | 56.65 | 55.70 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 245.00 | 59.30 | 61.20 | 60.25 | % | 0.25 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 250.00 | 63.80 | 66.55 | 65.18 | % | 0.26 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST |