Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

FIRST SOLAR INC. COMMON STOCK (FSLR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FSLR FIRST SOLAR INC. COMMON STOCK   0.622 0.472 178.73 3.71
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 2.84 4.80 3.62 0.00 580 1030  W   175 FSLR 0.00 0.02 0.04 0.00 269 635  W  
FSLR 0.00 0.10 0.01 0.00 1794 559  W   180 FSLR 0.82 2.42 1.41 0.00 100 1109  W  
FSLR 0.00 0.04 0.02 0.00 573 852  W   185 FSLR 5.05 7.10 6.04 0.00 85 219  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 9.90 11.95 10.50 8.24 5 42  W   172.5 FSLR 4.05 5.35 4.35 1.76 15 515  W  
FSLR 9.10 9.35 9.35 6.55 62 228  W   175 FSLR 5.25 5.45 5.45 2.57 158 311  W  
FSLR 7.75 7.95 7.95 5.08 35 165  W   177.5 FSLR 6.35 7.35 6.50 3.60 113 146  W  
FSLR 6.05 6.70 6.60 3.84 174 1194  W   180 FSLR 7.60 7.85 8.15 4.85 99 85  W  
FSLR 5.40 5.60 5.45 2.83 349 70  W   182.5 FSLR 9.00 9.25 9.05 6.33 91 92  W  
FSLR 3.45 4.60 4.64 2.02 268 303  W   185 FSLR 10.35 10.85 10.45 8.03 81 68  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 11.75 13.45 12.83 10.60 8 16  W   172.5 FSLR 5.05 5.55 5.55 3.21 28 575  W  
FSLR 10.35 10.90 7.35 9.02 0 59  W   175 FSLR 5.90 6.70 6.45 4.11 4 41  W  
FSLR 9.05 10.05 9.36 7.60 10 6  W   177.5 FSLR 7.35 8.15 7.41 5.17 22 3  W  
FSLR 6.85 9.05 7.85 6.32 104 145  W   180 FSLR 8.25 9.05 8.66 6.38 14 53  W  
FSLR 6.65 7.90 7.30 5.21 2 13  W   182.5 FSLR 9.20 10.40 10.18 7.75 2 1  W  
FSLR 5.70 6.80 5.70 4.24 4 92  W   185 FSLR 11.50 11.90 11.10 9.26 0 55  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.95 13.75 14.20 12.98 1 100  S   172.5 FSLR 6.20 6.45 6.55 4.01 32 298  S  
FSLR 11.55 11.80 12.08 11.42 34 499  S   175 FSLR 7.30 7.50 7.45 4.91 51 365  S  
FSLR 10.20 10.85 9.95 9.98 36 89  S   177.5 FSLR 8.45 8.65 8.65 5.93 42 64  S  
FSLR 9.00 9.25 8.75 8.66 389 1329  S   180 FSLR 9.70 9.95 10.15 7.07 317 295  S  
FSLR 7.90 8.10 7.95 7.47 107 74  S   182.5 FSLR 11.00 11.35 11.15 8.34 63 123  S  
FSLR 6.50 7.10 6.85 6.39 489 1185  S   185 FSLR 12.45 13.00 12.60 9.73 24 200  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 11.40 13.75 12.95 13.98 6 29  W   175 FSLR 7.95 9.10 8.35 5.22 4 22  W  
FSLR 9.85 11.05 10.39 11.14 2 34  W   180 FSLR 10.05 11.70 10.33 7.23 5 8  W  
FSLR 6.60 7.95 8.57 8.71 1 29  W   185 FSLR 12.80 14.50 14.10 9.66 0 21  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 12.80 14.90 14.50 16.81 1 12  W   175 FSLR 7.70 8.90 8.55 5.17 0 14  W  
FSLR 9.65 11.90 9.00 13.87 0 16  W   180 FSLR 10.65 11.60 0.00 7.01 0 0  W  
FSLR 8.35 8.80 9.25 11.29 1 8  W   185 FSLR 13.45 15.45 0.00 9.19 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 13.70 15.70 0.00 19.99 0 0  W   175 FSLR 8.50 10.50 9.49 4.87 1 0  W  
FSLR 11.40 12.55 11.79 16.94 36 0  W   180 FSLR 10.95 13.70 0.00 6.50 0 0  W  
FSLR 8.90 9.70 7.98 14.21 0 1  W   185 FSLR 14.35 16.45 0.00 8.44 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 15.55 15.80 15.20 27.50 16 571  S   175 FSLR 10.40 10.65 10.47 3.82 30 1877  S  
FSLR 13.00 13.25 13.52 24.27 95 463  S   180 FSLR 12.85 13.10 12.94 5.03 8 1631  S  
FSLR 10.80 10.95 11.70 21.28 13 1139  S   185 FSLR 15.60 15.85 15.35 6.46 8 144  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.