FSLR option chain First Solar, Inc.
Cboe delayed options data · के अनुसार 00:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.3% (191.38–221.53) · ATM IV 44.8% · P/C open interest 0.46
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 99.95 | 103.60 | 7 | 133.3% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.13 | 31 | 196.9% | -0.00 | 0.0002 | -0.017 | ||
| 95.15 | 98.60 | 3 | 137.3% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.5400 | 217 | 146.8% | -0.00 | 0.0002 | -0.018 | ||
| 90.15 | 93.70 | 10 | 132.3% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0200 | 180 | 95.8% | -0.00 | 0.0003 | -0.018 | ||
| 85.05 | 88.70 | 34 | 118.0% | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.1000 | 119 | 104.0% | -0.00 | 0.0003 | -0.019 | ||
| 80.00 | 83.60 | 57 | 98.8% | 0.99 | 0.0004 | 0.000 | 125 | 0 | 0.1500 | 100 | 101.3% | -0.01 | 0.0004 | -0.020 | ||
| 75.15 | 78.75 | 14 | 106.8% | 0.99 | 0.0004 | 0.000 | 130 | 0 | 0.5400 | 100 | 111.6% | -0.01 | 0.0004 | -0.021 | ||
| 70.30 | 73.65 | 10 | 100.1% | 0.99 | 0.0005 | 0.000 | 135 | 0 | 0.1500 | 314 | 87.1% | -0.01 | 0.0005 | -0.022 | ||
| 65.25 | 68.75 | 83 | 93.4% | 0.99 | 0.0006 | 0.000 | 140 | 0.0100 | 0.0400 | 85 | 71.2% | -0.01 | 0.0006 | -0.023 | ||
| 60.75 | 63.70 | 34 | 95.9% | 0.99 | 0.0008 | 0.000 | 145 | 0 | 0.0900 | 82 | 69.5% | -0.01 | 0.0008 | -0.025 | ||
| 55.20 | 58.80 | 42 | 77.7% | 0.99 | 0.0010 | 0.000 | 150 | 0 | 0.5400 | 471 | 80.8% | -0.01 | 0.0010 | -0.026 | ||
| 50.30 | 53.70 | 9 | 70.2% | 0.99 | 0.0012 | -0.003 | 155 | 0 | 0.6100 | 296 | 75.1% | -0.01 | 0.0012 | -0.028 | ||
| 45.80 | 48.65 | 27 | 71.9% | 0.98 | 0.0016 | -0.008 | 160 | 0 | 0.2500 | 294 | 59.2% | -0.02 | 0.0016 | -0.031 | ||
| 40.85 | 43.80 | 29 | 67.2% | 0.98 | 0.0021 | -0.015 | 165 | 0 | 0.4400 | 3 | 412 | 57.8% | -0.02 | 0.0021 | -0.035 | |
| 35.90 | 38.90 | 37 | 65 | 61.4% | 0.97 | 0.0029 | -0.025 | 170 | 0.0100 | 0.5500 | 1 | 450 | 53.4% | -0.03 | 0.0029 | -0.043 |
| 31.10 | 34.10 | 37 | 57.6% | 0.96 | 0.0043 | -0.042 | 175 | 0.2200 | 0.4100 | 7 | 609 | 47.8% | -0.04 | 0.0044 | -0.058 | |
| 26.30 | 29.30 | 2 | 60 | 52.9% | 0.93 | 0.0065 | -0.069 | 180 | 0.5000 | 0.6800 | 10 | 4,783 | 47.0% | -0.07 | 0.0066 | -0.082 |
| 23.80 | 26.70 | 2 | 48.2% | 0.92 | 0.0080 | -0.086 | 182.5 | 0.5900 | 1.06 | 10 | 10 | 47.1% | -0.09 | 0.0080 | -0.099 | |
| 22.00 | 24.60 | 117 | 51.0% | 0.89 | 0.0096 | -0.105 | 185 | 0.9000 | 1.20 | 33 | 1,764 | 46.2% | -0.11 | 0.0096 | -0.117 | |
| 19.55 | 22.20 | 47.4% | 0.86 | 0.0113 | -0.127 | 187.5 | 0.9900 | 1.70 | 8 | 44 | 45.6% | -0.14 | 0.0114 | -0.137 | ||
| 17.35 | 20.50 | 6 | 140 | 48.2% | 0.83 | 0.0131 | -0.149 | 190 | 1.60 | 1.93 | 29 | 1,580 | 45.4% | -0.17 | 0.0132 | -0.158 |
| 15.40 | 18.45 | 1 | 47.7% | 0.80 | 0.0149 | -0.172 | 192.5 | 1.99 | 2.50 | 21 | 26 | 45.0% | -0.21 | 0.0150 | -0.180 | |
| 14.05 | 15.55 | 119 | 45.5% | 0.75 | 0.0165 | -0.193 | 195 | 2.53 | 3.35 | 30 | 3,047 | 45.5% | -0.25 | 0.0166 | -0.200 | |
| 12.25 | 13.60 | 4 | 44.6% | 0.71 | 0.0180 | -0.212 | 197.5 | 3.10 | 3.95 | 25 | 18 | 44.4% | -0.29 | 0.0181 | -0.218 | |
| 10.60 | 12.00 | 7 | 454 | 44.6% | 0.66 | 0.0192 | -0.228 | 200 | 4.10 | 4.80 | 14 | 1,866 | 44.7% | -0.34 | 0.0194 | -0.233 |
| 9.50 | 10.55 | 1 | 83 | 46.1% | 0.61 | 0.0201 | -0.240 | 202.5 | 4.75 | 6.00 | 11 | 67 | 44.3% | -0.39 | 0.0203 | -0.244 |
| 8.25 | 8.90 | 36 | 68 | 45.5% | 0.56 | 0.0207 | -0.249 | 205 | 6.00 | 7.05 | 10 | 95 | 44.4% | -0.44 | 0.0208 | -0.252 |
| 7.00 | 7.70 | 16 | 30 | 45.6% | 0.51 | 0.0208 | -0.253 | 207.5 | 7.10 | 8.35 | 2 | 33 | 44.0% | -0.50 | 0.0210 | -0.255 |
| 5.95 | 6.60 | 180 | 469 | 45.8% | 0.46 | 0.0206 | -0.253 | 210 | 8.60 | 9.85 | 10 | 1,509 | 44.6% | -0.55 | 0.0208 | -0.253 |
| 5.00 | 5.55 | 36 | 45.7% | 0.41 | 0.0201 | -0.249 | 212.5 | 10.15 | 11.30 | 22 | 44.5% | -0.60 | 0.0203 | -0.248 | ||
| 4.20 | 4.95 | 15 | 295 | 46.8% | 0.36 | 0.0193 | -0.240 | 215 | 11.85 | 13.00 | 5 | 44.8% | -0.64 | 0.0195 | -0.239 | |
| 3.45 | 4.10 | 6 | 51 | 46.5% | 0.32 | 0.0182 | -0.229 | 217.5 | 13.50 | 15.05 | 1 | 45.4% | -0.69 | 0.0184 | -0.227 | |
| 2.88 | 3.35 | 97 | 2,308 | 46.5% | 0.27 | 0.0170 | -0.215 | 220 | 15.60 | 16.90 | 4 | 1,184 | 46.2% | -0.73 | 0.0173 | -0.211 |
| 2.31 | 3.05 | 17 | 41 | 47.4% | 0.24 | 0.0158 | -0.198 | 222.5 | 16.55 | 18.80 | 3 | 41.9% | -0.77 | 0.0160 | -0.194 | |
| 1.90 | 2.43 | 117 | 49 | 47.2% | 0.20 | 0.0144 | -0.180 | 225 | 18.45 | 21.30 | 5 | 42.9% | -0.80 | 0.0146 | -0.174 | |
| 1.51 | 2.02 | 23 | 12 | 47.2% | 0.17 | 0.0129 | -0.162 | 227.5 | 20.75 | 23.50 | 5 | 43.9% | -0.84 | 0.0132 | -0.155 | |
| 1.30 | 1.60 | 127 | 2,482 | 47.5% | 0.14 | 0.0115 | -0.143 | 230 | 23.35 | 25.55 | 5 | 1,259 | 45.3% | -0.86 | 0.0117 | -0.135 |
| 0.9000 | 1.31 | 85 | 25 | 46.9% | 0.12 | 0.0101 | -0.126 | 232.5 | 26.20 | 27.95 | 49.9% | -0.89 | 0.0103 | -0.116 | ||
| 0.7000 | 1.24 | 1 | 21 | 48.1% | 0.10 | 0.0088 | -0.110 | 235 | 27.30 | 30.05 | 2 | 38.9% | -0.91 | 0.0090 | -0.098 | |
| 0.2500 | 1.07 | 13 | 46.4% | 0.08 | 0.0077 | -0.096 | 237.5 | 29.65 | 32.55 | 39.2% | -0.93 | 0.0078 | -0.082 | |||
| 0.5000 | 0.6400 | 116 | 1,630 | 47.4% | 0.07 | 0.0066 | -0.084 | 240 | 31.95 | 34.70 | 20 | 747 | -0.94 | 0.0070 | -0.068 | |
| 0.2000 | 0.7400 | 43 | 50.4% | 0.05 | 0.0049 | -0.065 | 245 | 36.90 | 39.65 | -0.96 | 0.0058 | -0.049 | ||||
| 0.1500 | 0.3600 | 31 | 5,321 | 49.3% | 0.04 | 0.0037 | -0.051 | 250 | 42.20 | 44.50 | 20 | 1,643 | -0.98 | 0.0048 | -0.040 | |
| 0 | 0.4500 | 17 | 52.4% | 0.03 | 0.0028 | -0.041 | 255 | 46.65 | 49.70 | -0.99 | 0.0034 | -0.046 | ||||
| 0.0600 | 0.1500 | 18 | 3,301 | 50.5% | 0.02 | 0.0022 | -0.033 | 260 | 51.65 | 54.90 | 18 | -0.99 | 0.0020 | -0.059 | ||
| 0 | 0.6500 | 55 | 63.9% | 0.02 | 0.0017 | -0.027 | 265 | 56.65 | 59.50 | -1.00 | 0.0009 | -0.070 | ||||
| 0 | 0.1600 | 4,643 | 55.6% | 0.01 | 0.0013 | -0.023 | 270 | 61.65 | 65.00 | 33 | -1.00 | 0.0004 | -0.081 | |||
| 0 | 0.3800 | 3,858 | 69.5% | 0.01 | 0.0009 | -0.016 | 280 | 71.65 | 74.50 | 3 | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.3700 | 3,964 | 75.9% | 0.01 | 0.0006 | -0.012 | 290 | 81.65 | 85.00 | 1 | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.3500 | 4,727 | 81.6% | 0.00 | 0.0004 | -0.009 | 300 | 91.65 | 94.55 | -1.00 | 0.0000 | -0.102 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs