FSLR option chain First Solar, Inc.
Cboe delayed options data · as of 18:34 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 ±5.1% (196.20–217.35) · ATM IV 42.8% · P/C open interest 0.54
| 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 | |
| 74.80 | 78.70 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.5400 | 152.4% | -0.00 | 0.0001 | -0.007 | |||||
| 69.85 | 73.85 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.0200 | 61 | 97.1% | -0.00 | 0.0002 | -0.008 | ||||
| 64.85 | 68.45 | 1 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.0200 | 10 | 89.4% | -0.00 | 0.0002 | -0.008 | |||
| 59.85 | 63.70 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 0.0200 | 23 | 81.9% | -0.00 | 0.0003 | -0.009 | ||||
| 54.85 | 58.25 | 1 | 1.00 | 0.0004 | 0.000 | 150 | 0 | 0.0200 | 74.7% | -0.00 | 0.0004 | -0.010 | ||||
| 49.85 | 53.55 | 4 | 1.00 | 0.0004 | 0.000 | 155 | 0 | 0.0200 | 23 | 67.6% | -0.00 | 0.0004 | -0.011 | |||
| 45.25 | 47.65 | 7 | 1.00 | 0.0006 | 0.000 | 160 | 0 | 0.0200 | 4 | 60.8% | -0.00 | 0.0006 | -0.013 | |||
| 39.85 | 43.65 | 0.99 | 0.0008 | 0.000 | 165 | 0 | 0.0200 | 20 | 143 | 54.1% | -0.01 | 0.0008 | -0.014 | |||
| 34.90 | 37.90 | 0.99 | 0.0011 | 0.000 | 170 | 0 | 0.0400 | 1 | 29 | 50.9% | -0.01 | 0.0012 | -0.017 | |||
| 29.90 | 32.70 | 0.99 | 0.0017 | -0.005 | 175 | 0 | 0.0600 | 1 | 14 | 46.2% | -0.01 | 0.0017 | -0.020 | |||
| 27.40 | 30.85 | 0.99 | 0.0022 | -0.010 | 177.5 | 0 | 0.0800 | 1 | 44.2% | -0.01 | 0.0022 | -0.024 | ||||
| 24.95 | 27.75 | 2 | 0.98 | 0.0030 | -0.018 | 180 | 0.0600 | 0.1000 | 28 | 105 | 44.7% | -0.02 | 0.0030 | -0.030 | ||
| 22.50 | 25.90 | 2 | 0.98 | 0.0042 | -0.030 | 182.5 | 0.1000 | 0.1500 | 3 | 58 | 43.8% | -0.02 | 0.0042 | -0.041 | ||
| 20.10 | 23.65 | 34 | 0.96 | 0.0060 | -0.048 | 185 | 0.1500 | 0.2800 | 4 | 122 | 43.8% | -0.04 | 0.0060 | -0.059 | ||
| 17.60 | 21.55 | 0.95 | 0.0084 | -0.074 | 187.5 | 0 | 0.7100 | 5 | 43.8% | -0.05 | 0.0085 | -0.084 | ||||
| 15.45 | 18.80 | 30 | 33 | 26.0% | 0.92 | 0.0115 | -0.108 | 190 | 0.3800 | 0.6000 | 32 | 100 | 42.3% | -0.08 | 0.0116 | -0.117 |
| 13.15 | 16.15 | 2 | 3 | 24.2% | 0.88 | 0.0151 | -0.149 | 192.5 | 0.5300 | 1.10 | 25 | 59 | 43.1% | -0.12 | 0.0152 | -0.157 |
| 12.60 | 14.05 | 27 | 13 | 43.4% | 0.84 | 0.0188 | -0.193 | 195 | 0.8800 | 1.38 | 21 | 132 | 42.0% | -0.16 | 0.0189 | -0.200 |
| 10.70 | 11.60 | 3 | 41.1% | 0.78 | 0.0224 | -0.237 | 197.5 | 1.47 | 1.96 | 10 | 57 | 42.8% | -0.22 | 0.0225 | -0.243 | |
| 8.80 | 9.80 | 6 | 47 | 41.0% | 0.72 | 0.0255 | -0.276 | 200 | 2.26 | 2.68 | 23 | 543 | 43.6% | -0.28 | 0.0257 | -0.281 |
| 7.55 | 8.20 | 19 | 63 | 43.2% | 0.65 | 0.0279 | -0.307 | 202.5 | 3.10 | 3.65 | 37 | 31 | 44.0% | -0.35 | 0.0281 | -0.312 |
| 6.10 | 6.70 | 59 | 52 | 43.1% | 0.58 | 0.0294 | -0.328 | 205 | 3.70 | 4.70 | 12 | 48 | 42.2% | -0.43 | 0.0296 | -0.331 |
| 4.85 | 5.45 | 167 | 29 | 43.4% | 0.50 | 0.0299 | -0.336 | 207.5 | 4.90 | 5.95 | 20 | 38 | 42.2% | -0.50 | 0.0301 | -0.338 |
| 3.80 | 4.35 | 86 | 144 | 43.6% | 0.43 | 0.0293 | -0.331 | 210 | 6.30 | 7.35 | 10 | 50 | 42.1% | -0.57 | 0.0295 | -0.332 |
| 2.92 | 3.40 | 12 | 23 | 43.6% | 0.36 | 0.0278 | -0.315 | 212.5 | 8.15 | 9.05 | 91 | 43.7% | -0.65 | 0.0280 | -0.315 | |
| 2.22 | 2.55 | 129 | 284 | 43.4% | 0.29 | 0.0256 | -0.290 | 215 | 9.80 | 10.80 | 47 | 43.2% | -0.71 | 0.0257 | -0.288 | |
| 1.64 | 2.04 | 17 | 18 | 44.1% | 0.24 | 0.0228 | -0.259 | 217.5 | 11.80 | 12.70 | 2 | 12 | 43.7% | -0.77 | 0.0230 | -0.256 |
| 1.16 | 1.44 | 33 | 133 | 43.4% | 0.19 | 0.0198 | -0.226 | 220 | 13.35 | 16.25 | 1 | 75 | 49.8% | -0.82 | 0.0199 | -0.221 |
| 0 | 1.35 | 4 | 59 | 39.4% | 0.15 | 0.0168 | -0.195 | 222.5 | 15.60 | 18.55 | 20 | 52.4% | -0.85 | 0.0169 | -0.188 | |
| 0.6000 | 1.30 | 9 | 38 | 48.1% | 0.12 | 0.0141 | -0.167 | 225 | 17.85 | 20.80 | 1 | 35 | 54.1% | -0.89 | 0.0141 | -0.158 |
| 0 | 2.40 | 36 | 56.3% | 0.09 | 0.0117 | -0.143 | 227.5 | 20.20 | 23.20 | 3 | 57.0% | -0.91 | 0.0119 | -0.133 | ||
| 0.1300 | 0.6000 | 25 | 249 | 44.9% | 0.08 | 0.0097 | -0.123 | 230 | 22.65 | 24.95 | 53 | 54.8% | -0.93 | 0.0100 | -0.112 | |
| 0 | 2.27 | 10 | 63.9% | 0.06 | 0.0081 | -0.107 | 232.5 | 24.70 | 27.90 | 58.8% | -0.94 | 0.0087 | -0.096 | |||
| 0 | 0.8000 | 2 | 180 | 52.9% | 0.05 | 0.0067 | -0.094 | 235 | 27.00 | 30.35 | 15 | 60.2% | -0.95 | 0.0076 | -0.084 | |
| 0 | 2.23 | 20 | 71.7% | 0.04 | 0.0057 | -0.083 | 237.5 | 29.60 | 32.85 | 1 | 65.0% | -0.96 | 0.0066 | -0.075 | ||
| 0.0400 | 0.3500 | 2 | 111 | 52.3% | 0.04 | 0.0048 | -0.073 | 240 | 32.05 | 35.35 | 3 | 68.1% | -0.97 | 0.0058 | -0.068 | |
| 0 | 2.18 | 78.9% | 0.03 | 0.0041 | -0.065 | 242.5 | 34.20 | 37.85 | 67.3% | -0.98 | 0.0049 | -0.066 | ||||
| 0 | 2.16 | 1 | 83 | 82.4% | 0.03 | 0.0035 | -0.059 | 245 | 36.95 | 40.35 | 75.2% | -0.98 | 0.0041 | -0.065 | ||
| 0 | 2.15 | 85.9% | 0.02 | 0.0030 | -0.052 | 247.5 | 39.55 | 42.85 | 78.6% | -0.99 | 0.0035 | -0.064 | ||||
| 0 | 0.3000 | 40 | 160 | 61.5% | 0.02 | 0.0026 | -0.047 | 250 | 42.20 | 43.65 | -0.99 | 0.0028 | -0.065 | |||
| 0 | 0.0200 | 20 | 46.8% | 0.02 | 0.0022 | -0.043 | 252.5 | 44.70 | 47.85 | 87.2% | -0.99 | 0.0022 | -0.068 | |||
| 0 | 0.0100 | 52 | 46.0% | 0.02 | 0.0020 | -0.039 | 255 | 47.25 | 50.35 | 91.1% | -0.99 | 0.0018 | -0.069 | |||
| 0 | 2.13 | 99.4% | 0.01 | 0.0017 | -0.035 | 257.5 | 49.45 | 52.85 | 90.3% | -1.00 | 0.0014 | -0.070 | ||||
| 0 | 0.0100 | 1,612 | 49.9% | 0.01 | 0.0015 | -0.032 | 260 | 52.45 | 55.35 | 100.0% | -1.00 | 0.0011 | -0.073 | |||
| 0 | 2.08 | 105.3% | 0.01 | 0.0013 | -0.029 | 262.5 | 54.35 | 57.85 | 95.0% | -1.00 | 0.0009 | -0.076 | ||||
| 0 | 2.13 | 21 | 109.0% | 0.01 | 0.0012 | -0.027 | 265 | 56.80 | 60.35 | 97.2% | -1.00 | 0.0007 | -0.078 | |||
| 0 | 0.0100 | 28 | 57.4% | 0.01 | 0.0009 | -0.023 | 270 | 62.20 | 65.35 | 110.4% | -1.00 | 0.0004 | -0.081 | |||
| 0 | 2.13 | 11 | 121.2% | 0.01 | 0.0008 | -0.019 | 275 | 66.90 | 70.35 | 111.9% | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 42 | 64.5% | 0.01 | 0.0006 | -0.017 | 280 | 72.00 | 75.35 | 117.5% | -1.00 | 0.0001 | -0.087 | |||
| 0 | 2.13 | 4 | 132.6% | 0.00 | 0.0005 | -0.014 | 285 | 76.90 | 80.35 | 121.2% | -1.00 | 0.0000 | -0.089 | |||
| 0 | 0.0100 | 33 | 71.3% | 0.00 | 0.0004 | -0.012 | 290 | 82.20 | 85.35 | 131.5% | -1.00 | 0.0000 | -0.091 | |||
| 0 | 2.13 | 29 | 143.5% | 0.00 | 0.0003 | -0.011 | 295 | 86.95 | 90.35 | 132.5% | -1.00 | 0.0000 | -0.092 | |||
| 0 | 0.0100 | 19 | 77.8% | 0.00 | 0.0003 | -0.009 | 300 | 92.25 | 95.30 | 141.9% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 2.13 | 16 | 153.7% | 0.00 | 0.0002 | -0.008 | 305 | 97.30 | 100.35 | 148.5% | -1.00 | 0.0000 | -0.094 | |||
| 0 | 2.13 | 3 | 158.7% | 0.00 | 0.0002 | -0.007 | 310 | 101.85 | 105.35 | 145.3% | -1.00 | 0.0000 | -0.094 | |||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs