Options Chain for FIRST SOLAR INC COM (FSLR) - $175.02 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 102.90 | 104.65 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 97.90 | 100.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 92.95 | 94.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 88.00 | 90.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 82.95 | 85.25 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 78.00 | 80.15 | 67.38 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 73.00 | 74.80 | 70.30 | 0.00 | 0.00% | 0 | 6 | 1.35 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 68.05 | 69.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 63.05 | 64.85 | 35.60 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | -0.02 | 2/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 58.15 | 59.90 | 46.68 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 53.25 | 54.95 | 56.40 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.99 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 48.30 | 49.80 | 50.40 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.99 | 0.00 | -0.04 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 43.60 | 44.95 | 45.47 | -4.71 | -9.39% | 2 | 23 | 0.81 | 0.98 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 38.85 | 40.40 | 35.85 | 0.00 | 0.00% | 0 | 68 | 0.66 | 0.96 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 34.45 | 35.95 | 29.25 | 0.00 | 0.00% | 0 | 153 | 0.54 | 0.94 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 29.90 | 30.65 | 31.55 | +4.80 | +17.95% | 1 | 276 | 0.57 | 0.91 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 152.50 | 27.80 | 28.50 | 28.10 | +3.45 | +14.00% | 1 | 42 | 0.58 | 0.89 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 25.65 | 26.20 | 27.20 | 0.00 | 0.00% | 0 | 902 | 0.57 | 0.87 | 0.01 | -0.15 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 157.50 | 23.50 | 24.75 | 19.65 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.85 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 21.55 | 22.75 | 17.55 | 0.00 | 0.00% | 0 | 263 | 0.56 | 0.82 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 162.50 | 19.60 | 20.60 | 16.40 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.79 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 17.85 | 18.70 | 18.29 | +4.54 | +33.02% | 6 | 738 | 0.58 | 0.76 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 167.50 | 15.50 | 16.95 | 17.30 | +3.15 | +22.27% | 19 | 75 | 0.57 | 0.72 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 14.45 | 15.05 | 15.65 | +2.90 | +22.75% | 19 | 352 | 0.56 | 0.68 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 172.50 | 12.95 | 13.75 | 14.20 | +2.95 | +26.23% | 1 | 100 | 0.56 | 0.64 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 11.55 | 11.80 | 12.08 | +1.98 | +19.61% | 34 | 499 | 0.56 | 0.60 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 177.50 | 10.20 | 10.85 | 9.95 | +1.30 | +15.03% | 36 | 89 | 0.57 | 0.56 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 9.00 | 9.25 | 8.75 | +1.25 | +16.67% | 389 | 1,329 | 0.56 | 0.51 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 182.50 | 7.90 | 8.10 | 7.95 | +1.25 | +18.66% | 107 | 74 | 0.55 | 0.47 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 6.50 | 7.10 | 6.85 | +0.80 | +13.23% | 489 | 1,185 | 0.55 | 0.43 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 187.50 | 5.90 | 7.00 | 5.90 | +1.05 | +21.65% | 13 | 82 | 0.54 | 0.39 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 4.70 | 5.45 | 5.12 | +0.90 | +21.33% | 196 | 924 | 0.54 | 0.35 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 192.50 | 4.30 | 4.55 | 4.20 | +1.05 | +33.34% | 11 | 31 | 0.54 | 0.32 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 3.65 | 3.90 | 3.82 | +0.72 | +23.23% | 58 | 978 | 0.54 | 0.28 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 197.50 | 3.10 | 3.35 | 3.00 | -1.85 | -38.15% | 14 | 62 | 0.54 | 0.25 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 2.61 | 2.94 | 2.54 | +0.33 | +14.94% | 154 | 666 | 0.54 | 0.22 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 205.00 | 1.89 | 2.04 | 2.33 | +1.09 | +87.91% | 16 | 41 | 0.54 | 0.17 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 1.24 | 1.47 | 1.57 | +0.38 | +31.94% | 13 | 174 | 0.54 | 0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 215.00 | 0.85 | 1.06 | 1.25 | +0.30 | +31.58% | 302 | 93 | 0.54 | 0.10 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 0.49 | 0.77 | 0.48 | 0.00 | 0.00% | 0 | 416 | 0.56 | 0.07 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 225.00 | 0.34 | 0.58 | 0.57 | -0.20 | -25.98% | 16 | 23 | 0.57 | 0.05 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 0.22 | 0.49 | 0.40 | -0.23 | -36.51% | 56 | 166 | 0.56 | 0.04 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 235.00 | 0.14 | 0.59 | 0.32 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.03 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 0.10 | 0.32 | 0.31 | -0.10 | -24.39% | 2 | 52 | 0.58 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 245.00 | 0.07 | 0.45 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 0.05 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.61 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 255.00 | 0.04 | 0.38 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 260.00 | 0.03 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.27 | 0.32 | 0.00 | 0.00% | 0 | 8 | 1.59 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 43 | 0.91 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 94 | 0.85 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.03 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.05 | 0.35 | 0.14 | -0.06 | -30.00% | 2 | 56 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.06 | 0.27 | 0.16 | -0.13 | -44.83% | 1 | 650 | 0.70 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.13 | 0.30 | 0.21 | -0.10 | -32.26% | 16 | 706 | 0.67 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.16 | 0.46 | 0.31 | -0.17 | -35.42% | 16 | 410 | 0.64 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.32 | 0.69 | 0.42 | -0.27 | -39.13% | 6 | 572 | 0.61 | -0.04 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.58 | 0.82 | 0.71 | -0.39 | -35.46% | 58 | 460 | 0.58 | -0.06 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 0.90 | 1.07 | 1.03 | -0.63 | -37.96% | 245 | 1,070 | 0.57 | -0.09 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 152.50 | 1.11 | 1.37 | 1.27 | -0.78 | -38.05% | 2 | 168 | 0.56 | -0.11 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 1.54 | 1.71 | 1.77 | -0.65 | -26.86% | 25 | 480 | 0.57 | -0.13 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 157.50 | 1.92 | 2.16 | 2.18 | -1.37 | -38.60% | 21 | 13 | 0.56 | -0.15 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 2.28 | 2.74 | 2.70 | -1.15 | -29.87% | 33 | 467 | 0.55 | -0.18 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 162.50 | 2.98 | 3.20 | 3.05 | -1.35 | -30.69% | 4 | 57 | 0.56 | -0.21 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 3.65 | 4.85 | 3.77 | -1.68 | -30.83% | 39 | 408 | 0.56 | -0.24 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 167.50 | 4.10 | 5.60 | 5.20 | -1.00 | -16.13% | 16 | 117 | 0.56 | -0.28 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 5.20 | 5.50 | 5.40 | -1.85 | -25.52% | 14 | 577 | 0.55 | -0.32 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 172.50 | 6.20 | 6.45 | 6.55 | -1.75 | -21.09% | 32 | 298 | 0.55 | -0.36 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 7.30 | 7.50 | 7.45 | -2.15 | -22.40% | 51 | 365 | 0.55 | -0.40 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 177.50 | 8.45 | 8.65 | 8.65 | -2.15 | -19.91% | 42 | 64 | 0.55 | -0.44 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 9.70 | 9.95 | 10.15 | -4.26 | -29.57% | 317 | 295 | 0.55 | -0.49 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 182.50 | 11.00 | 11.35 | 11.15 | -4.95 | -30.75% | 63 | 123 | 0.55 | -0.53 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 12.45 | 13.00 | 12.60 | -3.10 | -19.75% | 24 | 200 | 0.55 | -0.57 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 187.50 | 14.00 | 15.00 | 17.20 | 0.00 | 0.00% | 0 | 52 | 0.54 | -0.61 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 15.25 | 16.60 | 19.00 | 0.00 | 0.00% | 0 | 181 | 0.55 | -0.65 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 192.50 | 17.20 | 18.10 | 22.35 | 0.00 | 0.00% | 0 | 43 | 0.54 | -0.68 | 0.02 | -0.21 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 18.95 | 19.85 | 18.55 | 0.00 | 0.00% | 0 | 112 | 0.53 | -0.72 | 0.01 | -0.19 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 197.50 | 20.95 | 21.85 | 19.50 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.75 | 0.01 | -0.18 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 23.05 | 24.10 | 28.85 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.78 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 205.00 | 27.15 | 28.25 | 25.45 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.83 | 0.01 | -0.14 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 31.40 | 33.60 | 30.65 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.87 | 0.01 | -0.12 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 215.00 | 36.45 | 37.35 | 36.25 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.90 | 0.01 | -0.10 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 41.00 | 42.15 | 46.05 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.93 | 0.01 | -0.08 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 225.00 | 45.85 | 47.55 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 230.00 | 50.75 | 52.50 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 235.00 | 55.15 | 57.45 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 60.60 | 62.35 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 245.00 | 65.60 | 67.20 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 70.15 | 72.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 255.00 | 75.55 | 77.40 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 260.00 | 80.05 | 82.40 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST |