FSLR option chain First Solar, Inc.
Cboe delayed options data · as of 21:50 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.5% (201.35–211.56) · ATM IV 56.5% · P/C open interest 0.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 75.05 | 78.40 | 1 | 396.8% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 532.6% | -0.00 | 0.0000 | -0.001 | |||
| 69.90 | 73.40 | 342.7% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 6 | 495.9% | -0.00 | 0.0000 | -0.001 | |||
| 64.75 | 68.65 | 331.7% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 5 | 460.3% | -0.00 | 0.0000 | -0.001 | |||
| 59.95 | 63.45 | 1 | 4 | 304.4% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0200 | 39 | 224.0% | -0.00 | 0.0000 | -0.002 | |
| 55.20 | 58.55 | 3 | 312.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.3500 | 7 | 282.8% | -0.00 | 0.0001 | -0.002 | ||
| 50.35 | 53.55 | 3 | 294.9% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 28 | 359.3% | -0.00 | 0.0001 | -0.003 | ||
| 44.75 | 48.45 | 7 | 196.4% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 2.13 | 26 | 327.1% | -0.00 | 0.0002 | -0.004 | ||
| 39.75 | 43.45 | 2 | 174.0% | 1.00 | 0.0003 | 0.000 | 165 | 0 | 0.0200 | 150 | 147.3% | -0.00 | 0.0003 | -0.005 | ||
| 35.50 | 38.45 | 4 | 215.0% | 1.00 | 0.0004 | 0.000 | 170 | 0 | 0.0400 | 30 | 138.6% | -0.00 | 0.0004 | -0.008 | ||
| 30.50 | 33.45 | 188.3% | 1.00 | 0.0007 | 0.000 | 175 | 0 | 2.13 | 56 | 233.8% | -0.00 | 0.0007 | -0.011 | |||
| 25.50 | 28.55 | 3 | 165.8% | 0.99 | 0.0013 | -0.004 | 180 | 0 | 0.0100 | 2 | 528 | 88.2% | -0.01 | 0.0013 | -0.017 | |
| 23.05 | 26.05 | 154.2% | 0.99 | 0.0018 | -0.010 | 182.5 | 0 | 0.0400 | 3,689 | 92.3% | -0.01 | 0.0018 | -0.022 | |||
| 20.55 | 23.45 | 40 | 137.3% | 0.99 | 0.0025 | -0.017 | 185 | 0.0100 | 0.1400 | 34 | 192 | 99.1% | -0.01 | 0.0025 | -0.028 | |
| 18.05 | 20.90 | 122.3% | 0.99 | 0.0035 | -0.028 | 187.5 | 0.0100 | 0.0600 | 182 | 154 | 79.5% | -0.01 | 0.0035 | -0.037 | ||
| 15.55 | 18.40 | 1 | 15 | 109.0% | 0.98 | 0.0053 | -0.044 | 190 | 0.0200 | 0.0800 | 41 | 434 | 73.6% | -0.02 | 0.0053 | -0.052 |
| 13.05 | 15.75 | 91.1% | 0.97 | 0.0083 | -0.074 | 192.5 | 0 | 0.1500 | 37 | 157 | 67.8% | -0.03 | 0.0083 | -0.080 | ||
| 10.90 | 13.45 | 12 | 57 | 92.0% | 0.95 | 0.0136 | -0.131 | 195 | 0.0500 | 0.2000 | 50 | 363 | 62.8% | -0.05 | 0.0136 | -0.137 |
| 8.20 | 11.25 | 4 | 10 | 79.2% | 0.92 | 0.0225 | -0.247 | 197.5 | 0.0700 | 0.3700 | 23 | 242 | 58.2% | -0.08 | 0.0225 | -0.252 |
| 6.40 | 8.85 | 21 | 65 | 76.8% | 0.85 | 0.0356 | -0.480 | 200 | 0.3400 | 0.5600 | 94 | 645 | 56.0% | -0.15 | 0.0356 | -0.483 |
| 3.90 | 6.00 | 179 | 916 | 54.0% | 0.75 | 0.0512 | -0.923 | 202.5 | 0.7300 | 1.14 | 68 | 204 | 55.5% | -0.25 | 0.0513 | -0.925 |
| 2.73 | 3.55 | 1,899 | 6,430 | 51.1% | 0.61 | 0.0635 | -1.560 | 205 | 1.19 | 2.16 | 78 | 328 | 53.5% | -0.39 | 0.0637 | -1.561 |
| 1.50 | 3.15 | 157 | 345 | 61.8% | 0.44 | 0.0658 | -1.684 | 207.5 | 2.06 | 3.50 | 24 | 137 | 51.1% | -0.56 | 0.0664 | -1.685 |
| 1.00 | 1.30 | 1,613 | 13.3K | 55.6% | 0.29 | 0.0567 | -1.090 | 210 | 4.25 | 5.05 | 15 | 266 | 57.3% | -0.71 | 0.0580 | -1.095 |
| 0.3000 | 1.01 | 47 | 136 | 57.9% | 0.18 | 0.0419 | -0.592 | 212.5 | 5.30 | 7.75 | 1 | 45 | 55.4% | -0.83 | 0.0433 | -0.607 |
| 0.2500 | 0.4500 | 165 | 149 | 59.6% | 0.11 | 0.0281 | -0.325 | 215 | 6.80 | 9.90 | 11 | 114 | -0.90 | 0.0289 | -0.355 | |
| 0.0600 | 0.4200 | 29 | 183 | 65.3% | 0.06 | 0.0182 | -0.190 | 217.5 | 10.50 | 12.20 | 2 | 28 | 74.1% | -0.94 | 0.0183 | -0.233 |
| 0.0500 | 0.2300 | 296 | 614 | 68.2% | 0.04 | 0.0118 | -0.117 | 220 | 11.65 | 14.60 | 5 | 197 | -0.97 | 0.0115 | -0.173 | |
| 0 | 0.2600 | 50 | 67 | 76.8% | 0.03 | 0.0078 | -0.076 | 222.5 | 14.15 | 17.50 | 1 | -0.98 | 0.0072 | -0.141 | ||
| 0 | 0.1100 | 54 | 97 | 75.0% | 0.02 | 0.0053 | -0.051 | 225 | 16.65 | 19.55 | -0.99 | 0.0045 | -0.124 | |||
| 0 | 0.9000 | 3 | 74 | 121.7% | 0.01 | 0.0036 | -0.035 | 227.5 | 19.40 | 22.00 | -0.99 | 0.0029 | -0.114 | |||
| 0 | 0.2500 | 1 | 586 | 103.2% | 0.01 | 0.0025 | -0.025 | 230 | 21.65 | 24.50 | 4 | -1.00 | 0.0019 | -0.108 | ||
| 0 | 2.13 | 16 | 175.7% | 0.01 | 0.0018 | -0.018 | 232.5 | 24.15 | 27.55 | -1.00 | 0.0012 | -0.104 | ||||
| 0 | 0.0100 | 1 | 106 | 82.2% | 0.00 | 0.0013 | -0.013 | 235 | 26.55 | 30.30 | -1.00 | 0.0008 | -0.102 | |||
| 0 | 0.0100 | 19 | 88.3% | 0.00 | 0.0009 | -0.009 | 237.5 | 29.15 | 32.55 | -1.00 | 0.0005 | -0.100 | ||||
| 0 | 0.0100 | 2 | 206 | 94.2% | 0.00 | 0.0007 | -0.007 | 240 | 31.55 | 35.30 | -1.00 | 0.0004 | -0.100 | |||
| 0 | 2.13 | 249 | 218.6% | 0.00 | 0.0005 | -0.005 | 242.5 | 34.15 | 37.50 | -1.00 | 0.0002 | -0.099 | ||||
| 0 | 0.0100 | 238 | 105.9% | 0.00 | 0.0004 | -0.004 | 245 | 36.65 | 40.20 | 2 | -1.00 | 0.0002 | -0.099 | |||
| 0 | 2.13 | 1 | 238.6% | 0.00 | 0.0003 | -0.003 | 247.5 | 39.15 | 42.85 | -1.00 | 0.0001 | -0.098 | ||||
| 0 | 0.0100 | 249 | 117.2% | 0.00 | 0.0002 | -0.003 | 250 | 41.65 | 45.05 | -1.00 | 0.0001 | -0.098 | ||||
| 0 | 2.13 | 56 | 257.8% | 0.00 | 0.0002 | -0.002 | 252.5 | 44.15 | 47.85 | -1.00 | 0.0001 | -0.098 | ||||
| 0 | 1.01 | 762 | 228.1% | 0.00 | 0.0001 | -0.002 | 255 | 46.65 | 50.35 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 276.3% | 0.00 | 0.0001 | -0.001 | 257.5 | 49.15 | 52.55 | -1.00 | 0.0000 | -0.098 | |||||
| 0 | 2.13 | 140 | 285.3% | 0.00 | 0.0001 | -0.001 | 260 | 51.65 | 55.40 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 294.1% | 0.00 | 0.0001 | -0.001 | 262.5 | 54.15 | 58.10 | 205.6% | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 0.0100 | 343 | 149.3% | 0.00 | 0.0001 | -0.001 | 265 | 56.65 | 60.35 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 311.3% | 0.00 | 0.0000 | -0.001 | 267.5 | 59.15 | 62.80 | -1.00 | 0.0000 | -0.098 | |||||
| 0 | 2.13 | 59 | 319.8% | 0.00 | 0.0000 | -0.001 | 270 | 61.65 | 65.00 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 328.0% | 0.00 | 0.0000 | -0.000 | 272.5 | 64.15 | 67.95 | 202.3% | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 136 | 336.2% | 0.00 | 0.0000 | -0.000 | 275 | 66.65 | 70.00 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 0.5800 | 37 | 278.8% | 0.00 | 0.0000 | -0.000 | 280 | 71.65 | 75.35 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 27 | 367.6% | 0.00 | 0.0000 | -0.000 | 285 | 76.65 | 80.25 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 29 | 382.7% | 0.00 | 0.0000 | -0.000 | 290 | 81.65 | 85.10 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 76 | 397.4% | 0.00 | 0.0000 | -0.000 | 295 | 86.65 | 90.10 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 31 | 411.7% | 0.00 | 0.0000 | -0.000 | 300 | 91.65 | 95.35 | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 2.13 | 42 | 425.7% | 0.00 | 0.0000 | 0.000 | 305 | 96.65 | 100.35 | -1.00 | 0.0000 | -0.098 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs