FSLR option chain First Solar, Inc.
Cboe delayed options data · के अनुसार 00:37 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 ±13.8% (151.63–200.28) · ATM IV 59.9% · P/C ओपन इंटरेस्ट 0.94
| 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 | |
| 53.45 | 56.45 | 8 | 60.2% | 0.98 | 0.0014 | -0.017 | 120 | 0.1200 | 0.6200 | 7 | 724 | 70.1% | -0.02 | 0.0014 | -0.024 | |
| 48.50 | 52.15 | 67.0% | 0.97 | 0.0020 | -0.027 | 125 | 0.0400 | 0.6100 | 128 | 62.2% | -0.03 | 0.0020 | -0.033 | |||
| 43.70 | 46.70 | 12 | 56.6% | 0.96 | 0.0029 | -0.041 | 130 | 0.2500 | 0.9700 | 189 | 63.0% | -0.04 | 0.0029 | -0.046 | ||
| 39.10 | 42.75 | 1 | 63.9% | 0.94 | 0.0040 | -0.058 | 135 | 0.7600 | 1.10 | 111 | 373 | 62.0% | -0.06 | 0.0040 | -0.063 | |
| 34.70 | 38.30 | 12 | 63.6% | 0.91 | 0.0052 | -0.078 | 140 | 1.29 | 1.49 | 221 | 529 | 61.6% | -0.09 | 0.0053 | -0.083 | |
| 31.75 | 32.45 | 61.6% | 0.87 | 0.0067 | -0.100 | 145 | 1.96 | 2.20 | 98 | 103 | 61.1% | -0.13 | 0.0067 | -0.104 | ||
| 27.75 | 28.35 | 1 | 27 | 61.3% | 0.83 | 0.0081 | -0.122 | 150 | 2.91 | 3.10 | 161 | 427 | 61.1% | -0.17 | 0.0082 | -0.126 |
| 25.60 | 26.40 | 61.0% | 0.81 | 0.0089 | -0.133 | 152.5 | 3.50 | 3.70 | 35 | 60.7% | -0.19 | 0.0089 | -0.137 | |||
| 23.75 | 24.80 | 1 | 60.8% | 0.78 | 0.0096 | -0.144 | 155 | 4.10 | 4.30 | 31 | 454 | 60.9% | -0.22 | 0.0096 | -0.147 | |
| 21.95 | 22.75 | 60.5% | 0.75 | 0.0102 | -0.154 | 157.5 | 4.80 | 5.05 | 13 | 2 | 60.5% | -0.25 | 0.0103 | -0.157 | ||
| 20.20 | 21.00 | 17 | 60.6% | 0.72 | 0.0108 | -0.163 | 160 | 5.55 | 5.85 | 18 | 497 | 60.4% | -0.28 | 0.0109 | -0.166 | |
| 18.65 | 19.40 | 1 | 60.4% | 0.69 | 0.0114 | -0.171 | 162.5 | 6.45 | 6.70 | 1 | 60.2% | -0.31 | 0.0115 | -0.174 | ||
| 17.40 | 17.70 | 5 | 58 | 60.2% | 0.66 | 0.0119 | -0.178 | 165 | 7.40 | 7.65 | 55 | 272 | 60.0% | -0.34 | 0.0120 | -0.181 |
| 15.90 | 16.15 | 5 | 60.2% | 0.63 | 0.0123 | -0.184 | 167.5 | 8.40 | 8.60 | 2 | 60.0% | -0.37 | 0.0124 | -0.186 | ||
| 14.50 | 14.90 | 14 | 91 | 60.1% | 0.60 | 0.0126 | -0.189 | 170 | 9.50 | 9.80 | 23 | 2,497 | 60.0% | -0.40 | 0.0127 | -0.191 |
| 13.10 | 13.65 | 2 | 2 | 60.0% | 0.57 | 0.0129 | -0.192 | 172.5 | 10.75 | 10.95 | 9 | 20 | 59.9% | -0.43 | 0.0130 | -0.194 |
| 12.00 | 12.35 | 69 | 267 | 60.0% | 0.54 | 0.0130 | -0.194 | 175 | 12.00 | 12.30 | 128 | 1,381 | 59.8% | -0.47 | 0.0131 | -0.196 |
| 10.85 | 11.25 | 161 | 2 | 59.8% | 0.50 | 0.0131 | -0.195 | 177.5 | 13.30 | 13.60 | 87 | 36 | 59.8% | -0.50 | 0.0132 | -0.197 |
| 9.85 | 10.10 | 33 | 310 | 59.8% | 0.47 | 0.0130 | -0.195 | 180 | 14.80 | 15.10 | 26 | 1,872 | 59.8% | -0.53 | 0.0132 | -0.196 |
| 8.85 | 9.15 | 9 | 59.7% | 0.44 | 0.0129 | -0.193 | 182.5 | 16.35 | 16.60 | 2 | 1 | 59.8% | -0.56 | 0.0131 | -0.194 | |
| 8.00 | 8.25 | 172 | 710 | 59.8% | 0.41 | 0.0127 | -0.190 | 185 | 17.85 | 18.25 | 358 | 59.8% | -0.59 | 0.0129 | -0.191 | |
| 7.15 | 7.55 | 59.8% | 0.38 | 0.0125 | -0.186 | 187.5 | 19.50 | 20.00 | 48 | 18 | 59.9% | -0.62 | 0.0126 | -0.187 | ||
| 6.45 | 6.70 | 26 | 535 | 59.8% | 0.35 | 0.0122 | -0.182 | 190 | 21.35 | 21.70 | 54 | 883 | 59.9% | -0.65 | 0.0123 | -0.182 |
| 5.75 | 6.00 | 4 | 59.8% | 0.33 | 0.0118 | -0.176 | 192.5 | 23.15 | 23.50 | 42 | 36 | 59.9% | -0.68 | 0.0120 | -0.177 | |
| 5.15 | 5.35 | 33 | 614 | 60.0% | 0.30 | 0.0114 | -0.170 | 195 | 25.00 | 25.55 | 273 | 60.0% | -0.71 | 0.0115 | -0.171 | |
| 4.60 | 4.80 | 5 | 8 | 60.0% | 0.28 | 0.0109 | -0.164 | 197.5 | 26.90 | 27.50 | 59.9% | -0.73 | 0.0111 | -0.164 | ||
| 4.10 | 4.30 | 206 | 2,154 | 60.3% | 0.25 | 0.0104 | -0.157 | 200 | 28.95 | 29.50 | 6 | 1,595 | 60.2% | -0.75 | 0.0106 | -0.157 |
| 3.25 | 3.45 | 36 | 1 | 60.2% | 0.21 | 0.0094 | -0.142 | 205 | 33.00 | 33.65 | 46 | 60.3% | -0.80 | 0.0096 | -0.142 | |
| 2.63 | 2.72 | 67 | 1,062 | 60.8% | 0.17 | 0.0083 | -0.127 | 210 | 36.75 | 38.60 | 11 | 310 | 60.6% | -0.83 | 0.0086 | -0.126 |
| 1.98 | 2.16 | 21 | 3 | 60.8% | 0.14 | 0.0073 | -0.112 | 215 | 41.00 | 43.25 | 59.6% | -0.86 | 0.0076 | -0.111 | ||
| 1.64 | 1.72 | 29 | 1,892 | 61.4% | 0.12 | 0.0063 | -0.098 | 220 | 46.25 | 47.05 | 1 | 812 | 61.3% | -0.89 | 0.0066 | -0.097 |
| 1.18 | 1.41 | 34 | 7 | 61.6% | 0.10 | 0.0054 | -0.085 | 225 | 49.50 | 53.30 | 3 | 61.3% | -0.91 | 0.0058 | -0.083 | |
| 0.8900 | 1.17 | 25 | 198 | 61.9% | 0.08 | 0.0046 | -0.073 | 230 | 54.95 | 57.95 | 102 | 65.9% | -0.93 | 0.0050 | -0.071 | |
| 0.5100 | 0.7800 | 55 | 640 | 62.9% | 0.05 | 0.0033 | -0.053 | 240 | 63.95 | 67.60 | 242 | 60.3% | -0.96 | 0.0037 | -0.052 | |
| 0.0100 | 0.7900 | 1,018 | 4,639 | 63.6% | 0.04 | 0.0024 | -0.039 | 250 | 73.75 | 77.25 | 68 | -0.98 | 0.0029 | -0.036 | ||
| 0.2000 | 0.7100 | 865 | 70.7% | 0.02 | 0.0017 | -0.028 | 260 | 83.60 | 87.50 | -0.99 | 0.0015 | -0.025 | ||||
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।
वोलैटिलिटी स्माइल — Nov 20, 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