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   0.489 0.534 131.32 2.86
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 1.80 2.60 2.20 0.00 152 63  S   129 FSLR 0.00 0.82 0.07 0.00 6 38  S  
FSLR 0.69 2.08 1.10 0.00 1273 936  S   130 FSLR 0.01 0.40 0.05 0.00 781 1217  S  
FSLR 0.00 0.72 0.15 0.00 325 67  S   131 FSLR 0.01 0.17 1.12 0.00 49 17  S  
FSLR 0.00 0.01 0.01 0.00 5940 135  S   132 FSLR 0.37 2.69 2.00 0.00 34 22  S  
FSLR 0.00 0.01 0.04 0.00 255 86  S   133 FSLR 0.44 3.75 0.00 0.00 0 0  S  
FSLR 0.00 0.03 0.03 0.00 54 9024  S   134 FSLR 1.94 4.75 5.90 0.00 0 18  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 3.80 5.05 4.70 4.92 70 55  Q   129 FSLR 2.25 2.57 2.89 2.45 86 40  Q  
FSLR 3.10 4.85 4.32 4.35 89 172  Q   130 FSLR 2.48 2.99 3.15 2.88 305 411  Q  
FSLR 3.50 3.85 3.85 3.82 85 26  Q   131 FSLR 3.15 3.60 3.60 3.35 97 33  Q  
FSLR 2.83 3.35 3.15 3.34 123 44  Q   132 FSLR 3.60 3.90 3.90 3.86 41 22  Q  
FSLR 2.47 2.87 2.56 2.89 255 118  Q   133 FSLR 3.30 4.45 4.95 4.42 34 27  Q  
FSLR 2.12 2.43 2.36 2.50 3241 33  Q   134 FSLR 4.40 5.15 5.90 5.02 16 18  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 5.45 6.90 5.85 6.87 6 2  W   129 FSLR 3.85 4.85 4.43 3.84 26 32  W  
FSLR 5.90 6.20 5.80 6.31 44 30  W   130 FSLR 4.35 4.55 4.50 4.28 2 72  W  
FSLR 4.40 6.25 5.47 5.79 42 3  W   131 FSLR 4.75 5.10 5.20 4.75 5 3  W  
FSLR 3.90 6.05 4.37 5.30 37 13  W   132 FSLR 5.25 6.60 5.75 5.25 48 4  W  
FSLR 4.40 4.80 4.70 4.83 0 5  W   133 FSLR 5.70 6.10 7.95 5.78 0 10  W  
FSLR 3.95 4.25 4.05 4.40 2 5  W   134 FSLR 6.35 6.70 6.80 6.34 3 16  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 6.55 7.65 6.95 8.08 33 88  W   130 FSLR 5.65 6.90 6.56 5.08 10 52  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 7.50 8.55 7.75 9.60 98 1106  S   130 FSLR 6.40 7.65 6.90 5.45 114 1684  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 9.05 9.85 9.00 11.74 1 3  W   130 FSLR 6.75 8.30 9.00 5.62 23 22  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 10.70 11.40 10.49 13.77 6 3  W   130 FSLR 7.90 9.50 9.70 5.54 1 14  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLR 11.60 12.90 12.03 18.40 16 404  S   130 FSLR 9.40 11.15 11.25 4.90 42 488  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.