Options Chain for FIRST SOLAR INC COM (FSLR) - $176.20 as of 10/6/2026 7:46:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.75 | 61.95 | 60.35 | 55.50 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.84 | 0.98 | 0.00 | -0.03 | 9/29/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 53.95 | 57.55 | 55.75 | % | 0.45 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 10/6/2026 3:59:59 PM EST | |||
| 130.00 | 49.85 | 52.85 | 51.35 | 52.90 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.79 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 44.70 | 48.20 | 46.45 | 40.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 40.20 | 43.75 | 41.98 | 38.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.72 | 0.91 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 36.55 | 39.40 | 37.98 | % | 0.26 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.09 | 10/6/2026 3:59:59 PM EST | |||
| 150.00 | 32.00 | 35.35 | 33.68 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.56 | 0.85 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 28.65 | 31.50 | 30.08 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | 0.80 | 0.01 | -0.12 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 25.05 | 27.30 | 26.18 | 20.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.57 | 0.76 | 0.01 | -0.14 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 21.65 | 24.00 | 22.83 | 23.10 | +3.10 | +15.50% | 0.14 | 1 | 57 | 0.57 | 0.71 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 18.80 | 21.60 | 20.20 | 18.00 | +1.63 | +9.96% | 0.12 | 3 | 80 | 0.59 | 0.66 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 15.85 | 18.90 | 17.38 | 16.90 | +1.67 | +10.97% | 0.10 | 25 | 267 | 0.58 | 0.60 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 14.25 | 15.55 | 14.90 | 14.80 | +1.85 | +14.29% | 0.08 | 94 | 133 | 0.58 | 0.55 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 11.80 | 14.00 | 12.90 | 12.30 | +1.90 | +18.27% | 0.07 | 69 | 69 | 0.59 | 0.49 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 9.75 | 11.80 | 10.78 | 10.71 | +1.51 | +16.42% | 0.06 | 56 | 183 | 0.58 | 0.44 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 8.15 | 9.70 | 8.93 | 8.90 | +1.30 | +17.11% | 0.05 | 22 | 600 | 0.57 | 0.39 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 200.00 | 7.15 | 8.00 | 7.58 | 7.80 | +1.20 | +18.19% | 0.04 | 749 | 1,637 | 0.58 | 0.35 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 4.70 | 5.75 | 5.23 | 5.28 | +0.78 | +17.34% | 0.02 | 63 | 1,004 | 0.58 | 0.26 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 220.00 | 3.15 | 4.30 | 3.73 | 3.90 | +0.80 | +25.81% | 0.02 | 964 | 1,667 | 0.60 | 0.20 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 1.93 | 2.88 | 2.41 | 2.61 | +0.49 | +23.12% | 0.01 | 6 | 182 | 0.58 | 0.14 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 1.34 | 2.05 | 1.70 | 1.70 | +0.40 | +30.77% | 0.01 | 40 | 677 | 0.58 | 0.10 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 1.00 | 1.96 | 1.48 | 1.28 | +0.27 | +26.74% | 0.01 | 1,419 | 3,673 | 0.63 | 0.07 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 0.43 | 1.20 | 0.82 | 0.95 | +0.24 | +33.81% | 0.00 | 23 | 860 | 0.60 | 0.05 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 0.25 | 0.97 | 0.61 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.61 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 0.01 | 0.70 | 0.36 | 0.45 | +0.03 | +7.15% | 0.00 | 4 | 83 | 0.55 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 0.02 | 0.74 | 0.38 | 0.35 | -0.09 | -20.46% | 0.00 | 2 | 42 | 0.60 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 0.01 | 0.28 | 0.15 | 0.20 | -0.13 | -39.40% | 0.00 | 3 | 179 | 0.57 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 0.01 | 0.73 | 0.37 | 0.16 | -0.02 | -11.12% | 0.00 | 2 | 140 | 0.65 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.16 | -0.42 | -72.42% | 0.00 | 2 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.34 | 0.17 | 0.12 | -0.46 | -79.31% | 0.00 | 2 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.63 | 0.32 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 0.04 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 6 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.04 | 0.36 | 0.20 | 0.30 | -0.18 | -37.50% | 0.00 | 24 | 646 | 0.54 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 0.17 | 0.72 | 0.45 | 0.51 | -0.23 | -31.09% | 0.00 | 19 | 92 | 0.57 | -0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.79 | -0.19 | -19.39% | 0.01 | 11 | 178 | 0.59 | -0.04 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 0.71 | 1.41 | 1.06 | 1.09 | -0.40 | -26.85% | 0.01 | 1 | 179 | 0.57 | -0.06 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 1.31 | 1.83 | 1.57 | 1.59 | -0.57 | -26.39% | 0.01 | 24 | 216 | 0.57 | -0.09 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 1.91 | 2.68 | 2.30 | 2.35 | -0.57 | -19.53% | 0.02 | 17 | 97 | 0.57 | -0.12 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 2.91 | 3.60 | 3.26 | 3.25 | -0.80 | -19.76% | 0.02 | 7 | 279 | 0.58 | -0.15 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 3.95 | 5.20 | 4.58 | 4.42 | -0.83 | -15.81% | 0.03 | 9 | 340 | 0.59 | -0.20 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 4.90 | 6.10 | 5.50 | 5.82 | -1.09 | -15.78% | 0.03 | 30 | 225 | 0.56 | -0.24 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 6.80 | 8.85 | 7.83 | 7.15 | -1.05 | -12.81% | 0.05 | 104 | 210 | 0.59 | -0.29 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 7.70 | 9.70 | 8.70 | 8.90 | -1.75 | -16.44% | 0.05 | 15 | 1,173 | 0.54 | -0.34 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 11.10 | 13.35 | 12.23 | 11.21 | -2.31 | -17.09% | 0.07 | 207 | 1,287 | 0.60 | -0.40 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 13.35 | 14.80 | 14.08 | 14.37 | -1.48 | -9.34% | 0.08 | 22 | 1,724 | 0.57 | -0.45 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 15.70 | 18.15 | 16.93 | 17.13 | -2.37 | -12.16% | 0.09 | 62 | 181 | 0.57 | -0.51 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 18.95 | 22.00 | 20.48 | 20.58 | -3.92 | -16.00% | 0.11 | 5 | 844 | 0.59 | -0.56 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 22.40 | 25.40 | 23.90 | 22.70 | -5.45 | -19.37% | 0.12 | 6 | 260 | 0.60 | -0.61 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 200.00 | 26.10 | 28.65 | 27.38 | 26.85 | -3.47 | -11.45% | 0.14 | 13 | 1,585 | 0.59 | -0.65 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 33.45 | 36.05 | 34.75 | 35.05 | -2.93 | -7.72% | 0.17 | 15 | 327 | 0.58 | -0.74 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 220.00 | 41.75 | 44.45 | 43.10 | 43.25 | -3.24 | -6.97% | 0.20 | 3 | 813 | 0.58 | -0.80 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 50.95 | 53.85 | 52.40 | 52.61 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.61 | -0.86 | 0.01 | -0.10 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 59.90 | 62.70 | 61.30 | 67.60 | 0.00 | 0.00% | 0.26 | 0 | 242 | 0.71 | -0.90 | 0.00 | -0.08 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 69.30 | 72.25 | 70.78 | 73.55 | 0.00 | 0.00% | 0.28 | 0 | 69 | 0.77 | -0.93 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 78.90 | 82.40 | 80.65 | 49.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.83 | -0.95 | 0.00 | -0.04 | 8/17/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 89.05 | 91.65 | 90.35 | 100.14 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.81 | -0.97 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 98.25 | 102.25 | 100.25 | 84.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 9/17/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 109.05 | 112.00 | 110.53 | 91.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 119.05 | 121.55 | 120.30 | % | 0.40 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 310.00 | 129.05 | 132.00 | 130.53 | % | 0.42 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 320.00 | 139.05 | 141.55 | 140.30 | 106.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 149.05 | 151.55 | 150.30 | 120.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 159.05 | 161.55 | 160.30 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 350.00 | 168.75 | 171.55 | 170.15 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST |