NASDAQ:FSLR

First Solar - FSLR Options Chain & Prices

$132.27

+1.34 (+1.02%)

(As of 09/30/2022 12:00 AM ET)

Add

Compare

Today's Range: $129.72
▼
$136.20
50-Day Range: $73.57
▼
$137.53
52-Week Range: $59.60
▼
$140.64

Volume: 3.45 million shs
Average Volume: 2.99 million shs
Market Capitalization: $14.10 billion

P/E Ratio: 75.15
Dividend Yield: N/A
Price Target: $124.53

FSLR Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$205.00	$0.030	Call	10	10	0	45 (+15)	1.18202 (+0.054302)	0.004912	3
10/7/2022	$200.00	$0.039	Call	30	0	30	48 (+36)	1.15325 (+0.080365)	0.006287	3
10/7/2022	$195.00	$0.050	Call	0	0	0	15 (+0)	1.12376 (-0.104001)	0.008131	0
10/7/2022	$190.00	$0.050	Call	0	0	0	10 (+0)	1.05843 (+0.100481)	0.00856	0
10/7/2022	$185.00	$0.050	Call	0	0	0	11 (+0)	0.990658 (-0.093802)	0.009055	0
10/7/2022	$180.00	$0.050	Call	0	0	0	6 (+5)	0.920375 (-0.102025)	0.009644	0
10/7/2022	$175.00	$0.055	Call	0	0	0	75 (+0)	0.85725 (+0.062234)	0.011161	0
10/7/2022	$170.00	$0.050	Call	0	0	0	63 (+0)	0.771132 (-0.067581)	0.011225	0
10/7/2022	$165.00	$0.055	Call	0	0	0	12 (+0)	0.700054 (-0.096588)	0.013278	0
10/7/2022	$162.50	$0.080	Call	0	0	0	9 (+8)	0.693084 (+0.002179)	0.018663	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$160.00	$0.075	Call	82	33	4	93 (+0)	0.642797 (-0.016193)	0.0188	7
10/7/2022	$157.50	$0.195	Call	5	0	0	93 (+8)	0.697161 (+0.021655)	0.040415	1
10/7/2022	$155.00	$0.120	Call	47	23	12	113 (+7)	0.593103 (-0.007876)	0.030384	16
10/7/2022	$152.50	$0.150	Call	4	2	0	24 (+0)	0.56398 (+0.000289)	0.038462	3
10/7/2022	$150.00	$0.230	Call	45	12	11	147 (+2)	0.554216 (-0.011247)	0.056293	11
10/7/2022	$149.00	$0.275	Call	21	3	7	2 (+1)	0.551353 (-0.008871)	0.065776	7
10/7/2022	$148.00	$0.320	Call	133	1	112	6 (+1)	0.545325 (-0.012719)	0.075391	8
10/7/2022	$147.00	$0.385	Call	8	2	5	46 (+1)	0.543598 (-0.009352)	0.0882	4
10/7/2022	$146.00	$0.454	Call	0	0	0	8 (+0)	0.539649 (-0.008736)	0.101779	0
10/7/2022	$145.00	$0.539	Call	41	4	12	66 (+4)	0.536689 (-0.008589)	0.117624	20
10/7/2022	$144.00	$0.644	Call	20	12	4	93 (+14)	0.535155 (-0.006959)	0.136169	8
10/7/2022	$143.00	$0.782	Call	18	5	4	106 (+19)	0.537346 (-0.003324)	0.158698	11
10/7/2022	$142.00	$0.929	Call	28	6	5	58 (+2)	0.5361 (-0.002751)	0.182096	12
10/7/2022	$141.00	$1.088	Call	24	13	3	30 (-7)	0.533816 (-0.006078)	0.206778	17
10/7/2022	$140.00	$1.313	Call	348	172	109	408 (+150)	0.53869 (-0.004532)	0.237356	90
10/7/2022	$139.00	$1.565	Call	47	24	12	113 (+2)	0.542688 (-0.000788)	0.269519	29
10/7/2022	$138.00	$1.793	Call	39	22	8	81 (+1)	0.537998 (-0.008362)	0.300016	20
10/7/2022	$137.00	$2.046	Call	55	23	19	133 (+7)	0.532281 (-0.015506)	0.332638	29
10/7/2022	$136.00	$2.450	Call	74	26	15	54 (+9)	0.56845 (+0.020973)	0.37257	42
10/7/2022	$135.00	$2.800	Call	245	101	71	503 (+59)	0.542721 (-0.006596)	0.40946	108
10/7/2022	$134.00	$3.190	Call	82	51	10	75 (+24)	0.541447 (-0.012451)	0.44787	43
10/7/2022	$133.00	$3.665	Call	43	14	8	67 (+19)	0.538013 (-0.022548)	0.48768	33
10/7/2022	$132.00	$4.176	Call	40	9	19	69 (+15)	0.551487 (-0.014033)	0.527153	23
10/7/2022	$131.00	$4.719	Call	51	24	23	38 (-5)	0.555265 (-0.01619)	0.566047	18
10/7/2022	$130.00	$5.283	Call	16	6	4	51 (+5)	0.55679 (-0.020251)	0.604287	14
10/7/2022	$129.00	$5.902	Call	5	4	1	29 (+1)	0.560288 (-0.025014)	0.641448	3
10/7/2022	$128.00	$6.571	Call	11	1	0	27 (+0)	0.567973 (-0.015436)	0.676479	8
10/7/2022	$127.00	$7.285	Call	8	0	5	22 (+0)	0.572876 (-0.024361)	0.709748	3
10/7/2022	$126.00	$8.005	Call	4	0	0	8 (+0)	0.577441 (-0.026457)	0.740927	4
10/7/2022	$125.00	$8.778	Call	10	8	0	33 (+5)	0.585105 (-0.025308)	0.76931	9
10/7/2022	$124.00	$9.579	Call	5	5	0	27 (+10)	0.593281 (-0.019559)	0.795244	3
10/7/2022	$123.00	$10.395	Call	0	0	0	6 (+0)	0.599624 (-0.0163)	0.819635	0
10/7/2022	$122.00	$11.205	Call	0	0	0	7 (-2)	0.599902 (-0.023714)	0.844037	0
10/7/2022	$121.00	$12.105	Call	0	0	0	7 (+3)	0.616091 (-0.01694)	0.860588	0
10/7/2022	$120.00	$12.973	Call	2	0	0	11 (+0)	0.620222 (-0.012702)	0.879533	2
10/7/2022	$119.00	$13.892	Call	0	0	0	10 (+10)	0.634557 (-0.002187)	0.893089	0
10/7/2022	$118.00	$14.809	Call	0	0	0	1 (+1)	0.641395 (-0.002353)	0.907707	0
10/7/2022	$117.00	$15.716	Call	0	0	0	0 (+0)	0.648047 (-0.000761)	0.920412	0
10/7/2022	$116.00	$16.660	Call	0	0	0	0 (+0)	0.660891 (+0.002104)	0.93004	0
10/7/2022	$115.00	$17.595	Call	1	0	0	22 (+1)	0.665966 (+0.002061)	0.940577	1

10/7/2022	$114.00	$18.549	Call	0	0	0	2 (+0)	0.676388 (+0.008063)	0.948513	0
10/7/2022	$113.00	$19.483	Call	0	0	0	0 (+0)	0.671165 (-0.010729)	0.958909	0
10/7/2022	$112.00	$20.588	Call	0	0	0	0 (+0)	0.762104 (+0.070803)	0.947992	0
10/7/2022	$111.00	$21.559	Call	0	0	0	0 (+0)	0.780101 (+0.064148)	0.952928	0
10/7/2022	$110.00	$22.459	Call	4	0	0	2 (+0)	0.740041 (-0.011734)	0.967844	4
10/7/2022	$109.00	$23.437	Call	0	0	0	0 (+0)	0.762668 (+0.028285)	0.970236	0
10/7/2022	$108.00	$24.435	Call	0	0	0	2 (+0)	0.79248 (+0.043395)	0.971392	0
10/7/2022	$107.00	$25.475	Call	0	0	0	1 (+0)	0.855267 (+0.094063)	0.967709	0
10/7/2022	$106.00	$26.394	Call	0	0	0	0 (+0)	0.815402 (+0.036065)	0.978261	0
10/7/2022	$105.00	$27.396	Call	0	0	0	0 (+0)	0.834892 (+0.029983)	0.980225	0
10/7/2022	$104.00	$28.367	Call	0	0	0	0 (+0)	0.845681 (+0.042484)	0.982834	0
10/7/2022	$103.00	$29.357	Call	0	0	0	0 (+0)	0.861647 (+0.020677)	0.984676	0
10/7/2022	$102.00	$30.351	Call	0	0	0	0 (+0)	0.883502 (+0.003868)	0.985815	0
10/7/2022	$101.00	$31.346	Call	0	0	0	0 (+0)	0.905326 (+0.01095)	0.986863	0
10/7/2022	$100.00	$32.385	Call	0	0	0	0 (+0)	0.991255 (+0.101268)	0.982581	0
10/7/2022	$99.00	$33.339	Call	0	0	0	0 (+0)	0.955178 (+0.02435)	0.988286	0
10/7/2022	$98.00	$34.333	Call	0	0	0	0 (+0)	0.975054 (-0.008116)	0.989273	0
10/7/2022	$97.00	$35.328	Call	0	0	0	0 (+0)	0.995134 (+0.031894)	0.990165	0
10/7/2022	$96.00	$36.322	Call	0	0	0	0 (+0)	1.014 (+0.121939)	0.991054	0
10/7/2022	$95.00	$37.311	Call	0	0	0	0 (+0)	1.01971 (-0.001907)	0.992532	0
10/7/2022	$94.00	$38.309	Call	0	0	0	0 (+0)	1.04359 (+0.042792)	0.992991	0
10/7/2022	$93.00	$39.306	Call	0	0	0	0 (+0)	1.06773 (+0.069857)	0.993416	0
10/7/2022	$92.00	$40.304	Call	0	0	0	0 (+0)	1.09212 (+0.094004)	0.993806	0
10/7/2022	$90.00	$42.299	Call	0	0	0	0 (+0)	1.14172 (+0.143849)	0.994501	0
10/7/2022	$85.00	$47.289	Call	0	0	0	0 (+0)	1.2707 (+0.272582)	0.995853	0
10/7/2022	$80.00	$52.262	Call	0	0	0	0 (+0)	1.2707 (+0.272831)	0.998978	0
10/7/2022	$75.00	$57.250	Call	0	0	0	0 (+0)	1.2707 (+0.272582)	1.0	0
10/7/2022	$70.00	$62.245	Call	0	0	0	0 (+0)	1.2707 (+0.272831)	1.0	0
10/7/2022	$65.00	$67.241	Call	0	0	0	0 (+0)	1.2707 (+0.272582)	1.0	0
10/7/2022	$60.00	$72.237	Call	2	0	0	0 (+0)	1.2707 (+0.272582)	1.0	2
10/7/2022	$205.00	$72.875	Put	0	0	0	0 (+0)	1.18202 (+0.054062)	-0.99979	0
10/7/2022	$200.00	$67.875	Put	0	0	0	0 (+0)	1.15325 (+0.080115)	-0.999124	0
10/7/2022	$195.00	$62.888	Put	0	0	0	0 (+0)	1.12381 (-0.10422)	-0.997774	0
10/7/2022	$190.00	$57.888	Put	0	0	0	0 (+0)	1.05848 (+0.100282)	-0.997639	0
10/7/2022	$185.00	$52.888	Put	0	0	0	0 (+0)	0.99071 (-0.09402)	-0.997496	0
10/7/2022	$180.00	$47.888	Put	0	0	0	0 (+0)	0.920426 (-0.102244)	-0.99733	0
10/7/2022	$175.00	$42.890	Put	0	0	0	0 (+0)	0.857303 (+0.062028)	-0.996312	0
10/7/2022	$170.00	$37.886	Put	0	0	0	0 (+0)	0.771142 (-0.067801)	-0.996923	0
10/7/2022	$165.00	$32.890	Put	0	0	0	1 (+0)	0.700107 (-0.09673)	-0.995674	0
10/7/2022	$162.50	$30.400	Put	0	0	0	0 (+0)	0.693139 (+0.001923)	-0.989901	0
10/7/2022	$160.00	$27.898	Put	0	0	0	6 (+0)	0.642853 (-0.016416)	-0.99047	0
10/7/2022	$157.50	$25.485	Put	0	0	0	0 (+0)	0.697225 (+0.021354)	-0.966624	0
10/7/2022	$155.00	$22.925	Put	0	0	0	0 (+0)	0.593163 (-0.007816)	-0.978696	0
10/7/2022	$152.50	$20.445	Put	0	0	0	1 (+0)	0.56399 (-0.000128)	-0.970556	0
10/7/2022	$150.00	$18.013	Put	0	0	0	10 (+0)	0.554283 (-0.01118)	-0.951906	0
10/7/2022	$149.00	$17.053	Put	0	0	0	19 (+8)	0.551423 (-0.009059)	-0.942061	0
10/7/2022	$148.00	$16.081	Put	20	7	13	2 (+0)	0.545048 (-0.013356)	-0.932142	6
10/7/2022	$147.00	$15.152	Put	0	0	0	2 (+0)	0.543672 (-0.008884)	-0.918964	0
10/7/2022	$146.00	$14.217	Put	0	0	0	0 (-1)	0.539726 (-0.009042)	-0.905043	0
10/7/2022	$145.00	$13.297	Put	0	0	0	6 (+0)	0.536767 (-0.008603)	-0.888834	0
10/7/2022	$144.00	$12.397	Put	0	0	0	7 (+0)	0.535233 (-0.006881)	-0.869896	0
10/7/2022	$143.00	$11.531	Put	0	0	0	4 (+0)	0.537428 (-0.003242)	-0.846908	0
10/7/2022	$142.00	$10.661	Put	3	0	3	13 (+3)	0.5361 (-0.002553)	-0.823106	1
10/7/2022	$141.00	$9.827	Put	13	10	3	37 (+15)	0.533816 (-0.006078)	-0.798081	4
10/7/2022	$140.00	$9.049	Put	8	0	8	36 (-6)	0.53869 (-0.004532)	-0.767058	4
10/7/2022	$139.00	$8.297	Put	10	2	7	34 (+4)	0.542688 (-0.000756)	-0.7345	7
10/7/2022	$138.00	$7.526	Put	19	0	17	39 (+9)	0.537998 (-0.008362)	-0.70373	4
10/7/2022	$137.00	$6.773	Put	3	1	0	32 (+0)	0.532281 (-0.015506)	-0.670846	2
10/7/2022	$136.00	$6.176	Put	16	6	6	56 (+4)	0.544164 (-0.004343)	-0.630522	9
10/7/2022	$135.00	$5.526	Put	100	45	45	113 (+23)	0.542721 (-0.008878)	-0.593375	55
10/7/2022	$134.00	$4.912	Put	89	59	9	49 (-2)	0.541447 (-0.012451)	-0.554718	38
10/7/2022	$133.00	$4.386	Put	89	41	23	196 (-1)	0.546632 (-0.016467)	-0.514652	31
10/7/2022	$132.00	$3.896	Put	65	30	17	181 (-13)	0.551487 (-0.014033)	-0.474953	30
10/7/2022	$131.00	$3.439	Put	323	52	164	109 (-41)	0.548982 (-0.018546)	-0.435857	52
10/7/2022	$130.00	$3.004	Put	665	291	257	354 (+18)	0.563978 (-0.013063)	-0.397445	95
10/7/2022	$129.00	$2.623	Put	68	50	1	42 (+10)	0.56071 (-0.020451)	-0.360211	24
10/7/2022	$128.00	$2.290	Put	23	10	6	1106 (+894)	0.566257 (-0.02789)	-0.324951	16
10/7/2022	$127.00	$1.994	Put	38	7	12	183 (+35)	0.572876 (-0.024361)	-0.291561	20
10/7/2022	$126.00	$1.723	Put	10	4	2	53 (-2)	0.577441 (-0.025701)	-0.260278	9
10/7/2022	$125.00	$1.496	Put	86	56	16	136 (+55)	0.585105 (-0.013287)	-0.231803	29
10/7/2022	$124.00	$1.298	Put	61	30	6	45 (+3)	0.593252 (-0.019588)	-0.20584	15
10/7/2022	$123.00	$1.114	Put	16	14	0	60 (+1)	0.599624 (-0.0163)	-0.181335	6
10/7/2022	$122.00	$0.927	Put	34	12	20	55 (+6)	0.599983 (-0.023633)	-0.156851	12
10/7/2022	$121.00	$0.828	Put	1	0	0	67 (+22)	0.616164 (-0.016867)	-0.140258	1
10/7/2022	$120.00	$0.695	Put	61	11	21	81 (+1)	0.6203 (-0.012624)	-0.121277	26
10/7/2022	$119.00	$0.615	Put	17	10	3	72 (+46)	0.634631 (-0.002548)	-0.10769	8
10/7/2022	$118.00	$0.520	Put	50	28	2	299 (+24)	0.641098 (-0.00265)	-0.0931	15
10/7/2022	$117.00	$0.440	Put	12	6	0	24 (+9)	0.648047 (-0.000761)	-0.080332	6
10/7/2022	$116.00	$0.385	Put	13	10	0	20 (+5)	0.660958 (+0.002631)	-0.070674	3
10/7/2022	$115.00	$0.320	Put	18	2	1	932 (+763)	0.666031 (+0.002126)	-0.060124	5
10/7/2022	$114.00	$0.275	Put	15	15	0	8 (+2)	0.676452 (+0.008181)	-0.052175	3
10/7/2022	$113.00	$0.210	Put	15	15	0	10 (+1)	0.671224 (-0.01067)	-0.041764	2
10/7/2022	$112.00	$0.315	Put	0	0	0	24 (+8)	0.762163 (+0.070518)	-0.052689	0
10/7/2022	$111.00	$0.287	Put	0	0	0	7 (+0)	0.780152 (+0.064199)	-0.047745	0
10/7/2022	$110.00	$0.176	Put	4	2	2	69 (+2)	0.739959 (-0.012152)	-0.032858	3
10/7/2022	$109.00	$0.166	Put	1	0	1	40 (+0)	0.712601 (-0.022101)	-0.03042	1
10/7/2022	$108.00	$0.165	Put	0	0	0	71 (+0)	0.792534 (+0.043449)	-0.029264	0
10/7/2022	$107.00	$0.205	Put	1	1	0	115 (-1)	0.855321 (+0.093765)	-0.032946	1
10/7/2022	$106.00	$0.125	Put	0	0	0	0 (+0)	0.815455 (+0.035817)	-0.022385	0
10/7/2022	$105.00	$0.115	Put	0	0	0	15 (-1)	0.83465 (+0.029741)	-0.020426	0
10/7/2022	$104.00	$0.100	Put	0	0	0	0 (-1)	0.845732 (+0.042851)	-0.017809	0
10/7/2022	$103.00	$0.090	Put	6	0	0	0 (+0)	0.861697 (+0.020438)	-0.015965	3
10/7/2022	$102.00	$0.085	Put	4	0	0	0 (+0)	0.883552 (+0.003628)	-0.014825	3
10/7/2022	$101.00	$0.080	Put	0	0	0	0 (+0)	0.905373 (+0.010712)	-0.013774	0
10/7/2022	$100.00	$0.120	Put	2	2	0	21 (-1)	0.991306 (+0.101106)	-0.018059	1
10/7/2022	$99.00	$0.075	Put	0	0	0	0 (+0)	0.955227 (+0.024122)	-0.01235	0
10/7/2022	$98.00	$0.070	Put	0	0	0	0 (+0)	0.975103 (-0.008347)	-0.011363	0
10/7/2022	$97.00	$0.065	Put	0	0	0	0 (+0)	0.995183 (+0.031674)	-0.010471	0
10/7/2022	$96.00	$0.060	Put	0	0	0	0 (+0)	1.01405 (+0.121741)	-0.009582	0
10/7/2022	$95.00	$0.050	Put	2	2	0	12 (+0)	1.01976 (-0.002131)	-0.008103	2
10/7/2022	$94.00	$0.048	Put	0	0	0	0 (+0)	1.04364 (+0.042588)	-0.007643	0
10/7/2022	$93.00	$0.046	Put	0	0	0	0 (+0)	1.06777 (+0.069654)	-0.007219	0
10/7/2022	$92.00	$0.044	Put	0	0	0	4 (+0)	1.09217 (+0.094049)	-0.006828	0
10/7/2022	$90.00	$0.041	Put	0	0	0	13 (+0)	1.14176 (+0.143645)	-0.006132	0
10/7/2022	$85.00	$0.035	Put	0	0	0	16 (+0)	1.27074 (+0.243113)	-0.00478	0
10/7/2022	$80.00	$0.011	Put	0	0	0	10 (+0)	1.27074 (+0.272625)	-0.001653	0
10/7/2022	$75.00	$0.003	Put	0	0	0	0 (+0)	1.27074 (+0.272625)	-0.00047	0
10/7/2022	$70.00	$0.001	Put	0	0	0	4 (+0)	1.27074 (+0.272625)	-0.000105	0
10/7/2022	$65.00	$0.000	Put	0	0	0	119 (+0)	1.27074 (+0.272625)	-0.000018	0
10/7/2022	$60.00	$0.000	Put	0	0	0	0 (+0)	1.27074 (+0.272625)	-0.0000020	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:FSLR) was last updated on 10/2/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

First Solar - FSLR Options Chain & Prices

FSLR Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources