Options Chain for FIRST SOLAR INC COM (FSLR) - $178.73 as of 4/29/2024 3:48:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 84.60 | 86.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 100.00 | 79.60 | 81.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 105.00 | 74.65 | 76.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 110.00 | 69.70 | 72.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 115.00 | 64.75 | 67.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 120.00 | 59.85 | 62.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 125.00 | 54.90 | 57.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 130.00 | 50.10 | 52.15 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 135.00 | 45.30 | 47.25 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 140.00 | 40.50 | 42.75 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 4/29/2024 2:58:55 PM EST | |||
| 145.00 | 35.95 | 37.60 | % | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.07 | 4/29/2024 2:58:55 PM EST | |||
| 150.00 | 31.30 | 33.50 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.09 | 4/29/2024 2:58:55 PM EST | |||
| 155.00 | 27.80 | 28.40 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.11 | 4/29/2024 2:58:55 PM EST | |||
| 160.00 | 23.25 | 24.80 | 22.55 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.83 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 165.00 | 19.90 | 20.45 | % | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.15 | 4/29/2024 2:58:55 PM EST | |||
| 170.00 | 16.65 | 17.05 | 17.00 | +0.51 | +3.10% | 2 | 9 | 0.50 | 0.71 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 175.00 | 13.45 | 14.60 | 14.50 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.64 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 180.00 | 10.85 | 12.30 | 11.85 | +2.85 | +31.67% | 13 | 16 | 0.50 | 0.56 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 185.00 | 8.60 | 9.35 | 9.25 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.49 | 0.02 | -0.18 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 190.00 | 6.70 | 7.00 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.42 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 195.00 | 5.00 | 5.40 | 4.25 | 0.00 | 0.00% | 0 | 63 | 0.49 | 0.35 | 0.01 | -0.16 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 200.00 | 3.60 | 4.05 | 4.25 | +0.20 | +4.94% | 7 | 15 | 0.49 | 0.28 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 205.00 | 2.67 | 3.10 | 3.20 | +0.99 | +44.80% | 1 | 10 | 0.50 | 0.23 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 210.00 | 2.17 | 2.93 | 2.48 | % | 2 | 0 | 0.47 | 0.18 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:58:55 PM EST | |
| 215.00 | 1.47 | 1.83 | 1.92 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 220.00 | 1.20 | 1.34 | 1.51 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.11 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 225.00 | 0.92 | 1.30 | 0.97 | -0.30 | -23.63% | 1 | 1 | 0.49 | 0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 230.00 | 0.67 | 0.78 | 0.86 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.06 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 235.00 | 0.51 | 0.76 | % | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 240.00 | 0.20 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 2:58:55 PM EST |
| 245.00 | 0.14 | 0.80 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 250.00 | 0.09 | 0.75 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 255.00 | 0.06 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.66 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.67 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 105.00 | 0.00 | 0.68 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.73 | 1.17 | 0.00 | 0.00% | 0 | 50 | 0.93 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 2:58:55 PM EST |
| 120.00 | 0.02 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 125.00 | 0.03 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 130.00 | 0.09 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 135.00 | 0.17 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 2:58:55 PM EST |
| 140.00 | 0.29 | 0.72 | 0.52 | -0.30 | -36.59% | 1 | 7 | 0.53 | -0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 145.00 | 0.64 | 1.70 | 0.78 | -0.38 | -32.76% | 4 | 9 | 0.51 | -0.06 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 150.00 | 0.88 | 1.97 | 1.47 | -0.62 | -29.67% | 1 | 8 | 0.51 | -0.09 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 155.00 | 1.48 | 2.84 | 1.92 | -0.52 | -21.32% | 2 | 9 | 0.51 | -0.12 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 160.00 | 2.71 | 3.20 | 3.05 | -1.35 | -30.69% | 1 | 11 | 0.51 | -0.17 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 165.00 | 4.10 | 4.25 | 3.99 | -0.97 | -19.56% | 3 | 57 | 0.51 | -0.23 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 170.00 | 5.70 | 6.50 | 7.59 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.29 | 0.01 | -0.16 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 175.00 | 7.55 | 7.90 | 8.55 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.36 | 0.01 | -0.17 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 180.00 | 9.85 | 10.75 | 10.91 | % | 2 | 0 | 0.50 | -0.44 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:58:55 PM EST | |
| 185.00 | 12.50 | 13.15 | % | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.18 | 4/29/2024 2:58:55 PM EST | |||
| 190.00 | 15.60 | 16.05 | % | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.17 | 4/29/2024 2:58:55 PM EST | |||
| 195.00 | 19.05 | 19.45 | % | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.16 | 4/29/2024 2:58:55 PM EST | |||
| 200.00 | 22.40 | 23.85 | % | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.15 | 4/29/2024 2:58:55 PM EST | |||
| 205.00 | 26.20 | 28.05 | % | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.13 | 4/29/2024 2:58:55 PM EST | |||
| 210.00 | 30.30 | 32.50 | % | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.11 | 4/29/2024 2:58:55 PM EST | |||
| 215.00 | 35.55 | 37.05 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.09 | 4/29/2024 2:58:55 PM EST | |||
| 220.00 | 39.50 | 41.20 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.08 | 4/29/2024 2:58:55 PM EST | |||
| 225.00 | 44.15 | 45.90 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.06 | 4/29/2024 2:58:55 PM EST | |||
| 230.00 | 48.80 | 50.80 | % | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 4/29/2024 2:58:55 PM EST | |||
| 235.00 | 53.65 | 56.05 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 240.00 | 58.65 | 60.55 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:58:55 PM EST | |||
| 245.00 | 63.55 | 66.10 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 250.00 | 69.00 | 70.55 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 255.00 | 73.50 | 75.80 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:55 PM EST |