Options Chain for FIRST SOLAR INC COM (FSLR) - $213.25 as of 9/9/2026 10:17:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.70 | 103.60 | 101.65 | 118.45 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 95.30 | 98.60 | 96.95 | 125.10 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 89.90 | 93.60 | 91.75 | 96.93 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 85.35 | 88.65 | 87.00 | 115.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 80.40 | 83.70 | 82.05 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/9/2026 9:59:00 AM EST | |||
| 135.00 | 75.15 | 78.85 | 77.00 | 103.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 9/9/2026 9:59:00 AM EST |
| 140.00 | 70.30 | 72.75 | 71.53 | 73.70 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 145.00 | 65.50 | 67.75 | 66.63 | 98.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 9/9/2026 9:59:00 AM EST |
| 150.00 | 60.45 | 62.80 | 61.63 | 55.60 | 0.00 | 0.00% | 0.41 | 0 | 61 | 0.84 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 155.00 | 55.85 | 59.15 | 57.50 | 84.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.05 | 8/5/2026 | 9/9/2026 9:59:00 AM EST |
| 160.00 | 51.50 | 54.10 | 52.80 | 50.95 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.72 | 0.97 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 165.00 | 46.40 | 49.70 | 48.05 | % | 0.29 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.07 | 9/9/2026 9:59:00 AM EST | |||
| 170.00 | 41.80 | 45.15 | 43.48 | 39.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.65 | 0.93 | 0.00 | -0.09 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 175.00 | 37.35 | 40.15 | 38.75 | 45.79 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.49 | 0.90 | 0.00 | -0.10 | 7/17/2026 | 9/9/2026 9:59:00 AM EST |
| 180.00 | 33.40 | 36.00 | 34.70 | 29.50 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.52 | 0.87 | 0.01 | -0.12 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 185.00 | 29.40 | 31.75 | 30.58 | 31.94 | +10.00 | +45.58% | 0.17 | 1 | 185 | 0.53 | 0.83 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 190.00 | 25.70 | 27.15 | 26.43 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.51 | 0.79 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 195.00 | 22.25 | 23.60 | 22.93 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.51 | 0.74 | 0.01 | -0.17 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 200.00 | 19.15 | 20.35 | 19.75 | 20.50 | -1.83 | -8.20% | 0.10 | 4 | 408 | 0.53 | 0.68 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 210.00 | 13.85 | 14.85 | 14.35 | 20.00 | +4.00 | +25.00% | 0.07 | 2 | 451 | 0.52 | 0.57 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 220.00 | 10.00 | 10.35 | 10.18 | 10.05 | -0.87 | -7.97% | 0.05 | 532 | 3,578 | 0.52 | 0.45 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 230.00 | 6.70 | 7.10 | 6.90 | 7.10 | -0.75 | -9.56% | 0.03 | 20 | 961 | 0.52 | 0.34 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 240.00 | 4.45 | 4.85 | 4.65 | 4.73 | -0.38 | -7.44% | 0.02 | 25 | 1,347 | 0.52 | 0.26 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 250.00 | 3.00 | 3.40 | 3.20 | 3.40 | -0.18 | -5.03% | 0.01 | 15 | 1,088 | 0.52 | 0.18 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 260.00 | 1.74 | 2.23 | 1.99 | 2.12 | -0.20 | -8.63% | 0.01 | 3 | 470 | 0.53 | 0.13 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 270.00 | 1.12 | 1.80 | 1.46 | 1.39 | -0.25 | -15.25% | 0.01 | 6 | 658 | 0.53 | 0.09 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 280.00 | 0.54 | 1.91 | 1.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.06 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 290.00 | 0.28 | 1.84 | 1.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.58 | 0.04 | 0.00 | -0.05 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 300.00 | 0.15 | 1.00 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.56 | 0.03 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 310.00 | 0.09 | 0.81 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.57 | 0.02 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 9:59:00 AM EST |
| 320.00 | 0.00 | 0.48 | 0.24 | 0.31 | +0.07 | +29.17% | 0.00 | 2 | 301 | 0.59 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.71 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 340.00 | 0.00 | 0.77 | 0.39 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 9/9/2026 9:59:00 AM EST |
| 350.00 | 0.00 | 0.68 | 0.34 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 0.98 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.71 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 145.00 | 0.01 | 0.52 | 0.27 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 0.59 | 0.30 | 0.30 | +0.12 | +66.67% | 0.00 | 2 | 115 | 0.63 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 155.00 | 0.06 | 0.69 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.51 | -0.02 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 160.00 | 0.26 | 0.78 | 0.52 | 0.53 | +0.03 | +6.00% | 0.00 | 3 | 223 | 0.51 | -0.03 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 165.00 | 0.35 | 1.15 | 0.75 | 0.51 | -0.23 | -31.09% | 0.00 | 2 | 189 | 0.50 | -0.05 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 170.00 | 0.60 | 1.78 | 1.19 | 1.09 | +0.03 | +2.83% | 0.01 | 1 | 134 | 0.50 | -0.07 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 175.00 | 1.27 | 2.03 | 1.65 | 1.49 | +0.05 | +3.48% | 0.01 | 2 | 286 | 0.50 | -0.10 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 180.00 | 1.85 | 2.78 | 2.32 | 2.45 | +0.13 | +5.61% | 0.01 | 3 | 302 | 0.50 | -0.13 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 185.00 | 3.15 | 3.70 | 3.43 | 3.16 | -0.04 | -1.25% | 0.02 | 9 | 264 | 0.51 | -0.17 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 190.00 | 4.35 | 4.70 | 4.53 | 4.70 | +0.37 | +8.55% | 0.02 | 8 | 326 | 0.49 | -0.21 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 195.00 | 5.80 | 6.30 | 6.05 | 6.10 | +0.43 | +7.59% | 0.03 | 6 | 159 | 0.48 | -0.26 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 200.00 | 7.45 | 7.90 | 7.68 | 7.90 | +0.35 | +4.64% | 0.04 | 2 | 411 | 0.49 | -0.32 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 210.00 | 11.95 | 12.45 | 12.20 | 8.83 | -2.22 | -20.09% | 0.06 | 50 | 251 | 0.50 | -0.43 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 220.00 | 16.90 | 18.60 | 17.75 | 17.30 | +1.15 | +7.13% | 0.08 | 1 | 288 | 0.49 | -0.55 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 230.00 | 23.65 | 25.40 | 24.53 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 301 | 0.49 | -0.66 | 0.01 | -0.18 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 240.00 | 31.50 | 33.05 | 32.28 | 30.73 | 0.00 | 0.00% | 0.13 | 0 | 287 | 0.50 | -0.74 | 0.01 | -0.16 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 250.00 | 39.20 | 42.20 | 40.70 | 38.05 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.49 | -0.82 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 260.00 | 48.20 | 51.25 | 49.73 | 47.65 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.60 | -0.87 | 0.01 | -0.11 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 270.00 | 57.80 | 60.60 | 59.20 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.63 | -0.91 | 0.00 | -0.08 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 280.00 | 67.20 | 70.45 | 68.83 | 75.18 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.68 | -0.94 | 0.00 | -0.06 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 290.00 | 77.00 | 80.15 | 78.58 | 83.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 300.00 | 86.95 | 90.50 | 88.73 | 73.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 8/4/2026 | 9/9/2026 9:59:00 AM EST |
| 310.00 | 97.00 | 100.35 | 98.68 | 83.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 8/4/2026 | 9/9/2026 9:59:00 AM EST |
| 320.00 | 107.00 | 110.55 | 108.78 | 89.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 9/9/2026 9:59:00 AM EST |
| 330.00 | 117.00 | 120.35 | 118.68 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:59:00 AM EST | |||
| 340.00 | 127.00 | 130.55 | 128.78 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/9/2026 9:59:00 AM EST | |||
| 350.00 | 136.95 | 140.35 | 138.65 | 122.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:00 AM EST |